Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.57 | 10.65 | 10.21 | 10.64 | 611,224 | -0.24(-2.18%) |
Feb 27, 2020 | 11.14 | 11.34 | 10.86 | 10.88 | 663,850 | -0.56(-4.92%) |
Feb 26, 2020 | 11.96 | 12.21 | 11.37 | 11.45 | 267,489 | -0.33(-2.77%) |
Feb 25, 2020 | 11.99 | 12.10 | 11.74 | 11.77 | 48,289 | -0.09(-0.74%) |
Feb 24, 2020 | 11.93 | 12.01 | 11.82 | 11.86 | 78,380 | -0.39(-3.16%) |
Feb 21, 2020 | 12.43 | 12.54 | 12.13 | 12.25 | 60,701 | -0.35(-2.79%) |
Feb 20, 2020 | 12.70 | 13.07 | 12.60 | 12.60 | 72,480 | -0.33(-2.59%) |
Feb 19, 2020 | 12.73 | 12.93 | 12.68 | 12.93 | 73,476 | +0.33(+2.58%) |
Feb 18, 2020 | 12.63 | 12.73 | 12.54 | 12.61 | 56,426 | -0.03(-0.21%) |
Feb 14, 2020 | 12.75 | 12.81 | 12.40 | 12.63 | 81,731 | +0.17(+1.34%) |
Feb 13, 2020 | 12.76 | 12.83 | 12.47 | 12.47 | 72,357 | -0.43(-3.34%) |
Feb 12, 2020 | 13.16 | 13.16 | 12.80 | 12.90 | 57,939 | -0.15(-1.15%) |
Feb 11, 2020 | 13.01 | 13.24 | 12.96 | 13.05 | 50,026 | +0.26(+1.99%) |
Feb 10, 2020 | 12.79 | 12.90 | 12.70 | 12.79 | 87,715 | -0.13(-1.02%) |
Feb 07, 2020 | 13.14 | 13.36 | 12.72 | 12.92 | 188,357 | -0.20(-1.54%) |
Feb 06, 2020 | 14.30 | 14.30 | 12.94 | 13.13 | 181,266 | -1.09(-7.67%) |
Feb 05, 2020 | 14.25 | 14.40 | 14.07 | 14.22 | 136,431 | +0.40(+2.93%) |
Feb 04, 2020 | 14.26 | 14.38 | 13.77 | 13.81 | 106,214 | -0.05(-0.38%) |
Feb 03, 2020 | 13.20 | 14.00 | 13.14 | 13.86 | 185,481 | +0.93(+7.21%) |
Jan 31, 2020 | 13.31 | 13.32 | 12.91 | 12.93 | 167,327 | -0.18(-1.34%) |
Jan 30, 2020 | 13.11 | 13.16 | 12.72 | 13.11 | 271,275 | -0.60(-4.36%) |
Jan 29, 2020 | 14.12 | 14.15 | 13.57 | 13.71 | 182,028 | -0.69(-4.77%) |
Jan 28, 2020 | 14.78 | 14.85 | 14.15 | 14.39 | 288,600 | -0.18(-1.27%) |
Jan 27, 2020 | 15.24 | 15.24 | 14.56 | 14.58 | 209,750 | -1.18(-7.48%) |
Jan 24, 2020 | 15.98 | 16.01 | 15.69 | 15.76 | 386,604 | -0.56(-3.45%) |
Jan 23, 2020 | 15.92 | 16.40 | 15.79 | 16.32 | 201,126 | +1.10(+7.23%) |
Jan 22, 2020 | 15.08 | 15.32 | 14.98 | 15.22 | 235,673 | +0.35(+2.37%) |
Jan 21, 2020 | 14.93 | 15.29 | 14.83 | 14.87 | 471,706 | +0.38(+2.61%) |
Jan 17, 2020 | 14.49 | 14.60 | 14.33 | 14.49 | 80,481 | +0.17(+1.17%) |
Jan 16, 2020 | 14.22 | 14.45 | 14.10 | 14.32 | 111,639 | +0.27(+1.94%) |
Jan 15, 2020 | 14.57 | 14.64 | 13.94 | 14.05 | 135,654 | -0.47(-3.21%) |
Jan 14, 2020 | 14.68 | 14.83 | 14.46 | 14.52 | 185,287 | +0.04(+0.30%) |
Jan 13, 2020 | 15.13 | 15.13 | 14.38 | 14.47 | 278,889 | -0.26(-1.73%) |
Jan 10, 2020 | 14.96 | 15.21 | 14.70 | 14.73 | 377,965 | -0.26(-1.70%) |
Jan 09, 2020 | 15.24 | 15.49 | 14.90 | 14.98 | 408,515 | +0.20(+1.37%) |
Jan 08, 2020 | 14.44 | 15.10 | 14.44 | 14.78 | 314,915 | +0.77(+5.53%) |
Jan 07, 2020 | 14.01 | 14.19 | 13.93 | 14.01 | 175,688 | -0.33(-2.27%) |
Jan 06, 2020 | 13.81 | 14.40 | 13.77 | 14.33 | 268,904 | +0.55(+3.96%) |
Jan 03, 2020 | 13.53 | 14.40 | 13.53 | 13.79 | 302,031 | +0.57(+4.33%) |
Jan 02, 2020 | 13.29 | 13.30 | 13.08 | 13.21 | 89,311 | +0.19(+1.49%) |
Dec 31, 2019 | 13.05 | 13.13 | 13.02 | 13.02 | 91,848 | -0.12(-0.94%) |
Dec 30, 2019 | 13.31 | 13.35 | 13.06 | 13.14 | 244,299 | -0.02(-0.13%) |
Dec 27, 2019 | 13.01 | 13.40 | 12.99 | 13.16 | 604,062 | +0.15(+1.15%) |
Dec 26, 2019 | 12.61 | 13.06 | 12.61 | 13.01 | 216,014 | +0.34(+2.71%) |
Dec 24, 2019 | 12.52 | 12.67 | 12.52 | 12.67 | 28,418 | +0.06(+0.49%) |
Dec 23, 2019 | 12.28 | 12.64 | 12.28 | 12.61 | 196,169 | +0.46(+3.76%) |
Dec 20, 2019 | 12.18 | 12.48 | 12.02 | 12.15 | 1,158,336 | +0.11(+0.95%) |
Dec 19, 2019 | 12.45 | 12.52 | 12.02 | 12.03 | 1,122,625 | -0.33(-2.70%) |
Dec 18, 2019 | 12.47 | 12.61 | 12.31 | 12.37 | 201,515 | +0.13(+1.08%) |
Dec 17, 2019 | 12.37 | 12.41 | 12.22 | 12.24 | 205,155 | -0.15(-1.21%) |
Dec 16, 2019 | 12.63 | 12.74 | 12.30 | 12.39 | 140,890 | -0.01(-0.07%) |
Dec 13, 2019 | 12.45 | 12.54 | 12.36 | 12.40 | 124,813 | -0.19(-1.54%) |
Dec 12, 2019 | 12.47 | 12.63 | 12.47 | 12.59 | 48,376 | +0.14(+1.13%) |
Dec 11, 2019 | 12.55 | 12.60 | 12.45 | 12.45 | 249,802 | +0.08(+0.64%) |
Dec 10, 2019 | 12.40 | 12.50 | 12.28 | 12.37 | 121,748 | +0.07(+0.57%) |
Dec 09, 2019 | 12.50 | 12.57 | 12.26 | 12.30 | 264,853 | +0.04(+0.29%) |
Dec 06, 2019 | 12.08 | 12.42 | 12.08 | 12.26 | 201,430 | +0.33(+2.80%) |
Dec 05, 2019 | 11.95 | 12.09 | 11.84 | 11.93 | 173,087 | -0.05(-0.44%) |
Dec 04, 2019 | 11.96 | 12.10 | 11.89 | 11.98 | 147,606 | +0.04(+0.37%) |
Dec 03, 2019 | 12.03 | 12.11 | 11.82 | 11.94 | 180,316 | +0.18(+1.50%) |