Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.10 | 10.60 | 10.03 | 10.60 | 3,396,174 | +0.17(+1.60%) |
Feb 27, 2020 | 10.77 | 10.93 | 10.44 | 10.44 | 1,245,744 | -0.62(-5.56%) |
Feb 26, 2020 | 11.46 | 11.49 | 11.05 | 11.05 | 1,455,324 | -0.34(-3.01%) |
Feb 25, 2020 | 11.94 | 11.98 | 11.33 | 11.39 | 933,474 | -0.53(-4.42%) |
Feb 24, 2020 | 12.12 | 12.13 | 11.90 | 11.92 | 1,632,506 | -0.59(-4.70%) |
Feb 21, 2020 | 12.61 | 12.61 | 12.42 | 12.51 | 281,155 | -0.17(-1.32%) |
Feb 20, 2020 | 12.75 | 12.83 | 12.65 | 12.68 | 446,524 | -0.03(-0.21%) |
Feb 19, 2020 | 12.61 | 12.74 | 12.55 | 12.70 | 507,134 | +0.17(+1.33%) |
Feb 18, 2020 | 12.54 | 12.56 | 12.41 | 12.54 | 364,977 | -0.10(-0.76%) |
Feb 14, 2020 | 12.73 | 12.74 | 12.56 | 12.63 | 249,511 | -0.06(-0.48%) |
Feb 13, 2020 | 12.67 | 12.77 | 12.63 | 12.69 | 286,586 | -0.05(-0.41%) |
Feb 12, 2020 | 12.77 | 12.82 | 12.64 | 12.75 | 407,741 | +0.18(+1.47%) |
Feb 11, 2020 | 12.57 | 12.62 | 12.52 | 12.56 | 368,051 | +0.13(+1.06%) |
Feb 10, 2020 | 12.47 | 12.47 | 12.36 | 12.43 | 372,580 | -0.09(-0.70%) |
Feb 07, 2020 | 12.56 | 12.57 | 12.47 | 12.52 | 246,893 | -0.10(-0.77%) |
Feb 06, 2020 | 12.82 | 12.82 | 12.61 | 12.62 | 278,499 | -0.16(-1.24%) |
Feb 05, 2020 | 12.51 | 12.81 | 12.51 | 12.77 | 369,871 | +0.47(+3.78%) |
Feb 04, 2020 | 12.45 | 12.53 | 12.29 | 12.31 | 427,960 | +0.03(+0.21%) |
Feb 03, 2020 | 12.40 | 12.43 | 12.24 | 12.28 | 891,303 | -0.16(-1.27%) |
Jan 31, 2020 | 12.61 | 12.61 | 12.37 | 12.44 | 732,711 | -0.39(-3.01%) |
Jan 30, 2020 | 12.62 | 12.83 | 12.56 | 12.83 | 352,351 | +0.11(+0.83%) |
Jan 29, 2020 | 12.93 | 12.98 | 12.72 | 12.72 | 677,432 | -0.14(-1.09%) |
Jan 28, 2020 | 12.85 | 12.94 | 12.81 | 12.86 | 707,570 | +0.06(+0.48%) |
Jan 27, 2020 | 12.95 | 12.95 | 12.79 | 12.80 | 863,135 | -0.36(-2.74%) |
Jan 24, 2020 | 13.28 | 13.29 | 13.06 | 13.16 | 751,720 | -0.18(-1.32%) |
Jan 23, 2020 | 13.31 | 13.38 | 13.13 | 13.34 | 484,640 | -0.04(-0.33%) |
Jan 22, 2020 | 13.49 | 13.51 | 13.37 | 13.38 | 261,329 | -0.15(-1.10%) |
Jan 21, 2020 | 13.72 | 13.77 | 13.52 | 13.53 | 418,202 | -0.27(-1.97%) |
Jan 17, 2020 | 13.92 | 13.95 | 13.78 | 13.80 | 237,217 | -0.09(-0.63%) |
Jan 16, 2020 | 13.92 | 14.01 | 13.89 | 13.89 | 191,033 | +0.00(+0.00%) |
Jan 15, 2020 | 13.92 | 13.95 | 13.84 | 13.89 | 261,840 | -0.09(-0.63%) |
Jan 14, 2020 | 13.94 | 13.99 | 13.85 | 13.98 | 249,969 | +0.02(+0.13%) |
Jan 13, 2020 | 13.96 | 14.00 | 13.87 | 13.96 | 427,335 | -0.01(-0.06%) |
Jan 10, 2020 | 14.06 | 14.06 | 13.96 | 13.97 | 201,020 | -0.09(-0.63%) |
Jan 09, 2020 | 13.96 | 14.08 | 13.79 | 14.06 | 253,430 | +0.08(+0.57%) |
Jan 08, 2020 | 14.24 | 14.26 | 13.95 | 13.98 | 408,205 | -0.27(-1.91%) |
Jan 07, 2020 | 14.24 | 14.25 | 14.07 | 14.25 | 1,313,377 | -0.04(-0.25%) |
Jan 06, 2020 | 14.23 | 14.36 | 14.17 | 14.28 | 333,534 | +0.11(+0.81%) |
Jan 03, 2020 | 14.38 | 14.38 | 14.10 | 14.17 | 432,774 | +0.00(+0.00%) |
Jan 02, 2020 | 14.14 | 14.20 | 14.11 | 14.17 | 201,364 | +0.11(+0.75%) |
Dec 31, 2019 | 13.90 | 14.07 | 13.88 | 14.07 | 386,560 | +0.09(+0.63%) |
Dec 30, 2019 | 14.05 | 14.11 | 13.97 | 13.98 | 463,022 | -0.05(-0.38%) |
Dec 27, 2019 | 14.14 | 14.15 | 14.02 | 14.03 | 325,662 | -0.08(-0.56%) |
Dec 26, 2019 | 14.18 | 14.21 | 14.08 | 14.11 | 294,483 | +0.03(+0.19%) |
Dec 24, 2019 | 14.10 | 14.16 | 14.07 | 14.08 | 445,409 | -0.02(-0.12%) |
Dec 23, 2019 | 13.93 | 14.11 | 13.90 | 14.10 | 282,034 | +0.17(+1.20%) |
Dec 20, 2019 | 13.92 | 13.96 | 13.84 | 13.93 | 283,090 | +0.11(+0.83%) |
Dec 19, 2019 | 13.84 | 13.86 | 13.79 | 13.82 | 442,675 | +0.01(+0.06%) |
Dec 18, 2019 | 13.73 | 13.89 | 13.73 | 13.81 | 263,040 | +0.06(+0.40%) |
Dec 17, 2019 | 13.77 | 13.86 | 13.70 | 13.76 | 191,721 | +0.04(+0.28%) |
Dec 16, 2019 | 13.60 | 13.77 | 13.60 | 13.72 | 231,082 | +0.19(+1.44%) |
Dec 13, 2019 | 13.68 | 13.76 | 13.51 | 13.52 | 293,826 | -0.12(-0.87%) |
Dec 12, 2019 | 13.38 | 13.67 | 13.37 | 13.64 | 445,695 | +0.27(+2.02%) |
Dec 11, 2019 | 13.36 | 13.46 | 13.34 | 13.37 | 235,172 | -0.02(-0.12%) |
Dec 10, 2019 | 13.38 | 13.44 | 13.33 | 13.39 | 181,391 | +0.03(+0.19%) |
Dec 09, 2019 | 13.30 | 13.43 | 13.24 | 13.36 | 322,935 | -0.01(-0.06%) |
Dec 06, 2019 | 13.12 | 13.40 | 13.12 | 13.37 | 332,208 | +0.26(+2.00%) |
Dec 05, 2019 | 13.21 | 13.25 | 13.07 | 13.11 | 472,087 | -0.06(-0.45%) |
Dec 04, 2019 | 13.07 | 13.21 | 13.06 | 13.17 | 176,273 | +0.20(+1.57%) |
Dec 03, 2019 | 13.07 | 13.07 | 12.92 | 12.96 | 385,447 | -0.19(-1.48%) |