Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.69 | 15.20 | 14.37 | 15.14 | 818,500 | +0.17(+1.14%) |
Feb 27, 2020 | 14.64 | 15.77 | 14.52 | 14.97 | 730,929 | -0.01(-0.07%) |
Feb 26, 2020 | 15.15 | 15.39 | 14.69 | 14.98 | 483,251 | -0.15(-0.99%) |
Feb 25, 2020 | 14.60 | 15.39 | 14.60 | 15.13 | 747,320 | +0.45(+3.07%) |
Feb 24, 2020 | 14.18 | 14.89 | 13.73 | 14.68 | 568,875 | -0.22(-1.48%) |
Feb 21, 2020 | 13.89 | 14.92 | 13.86 | 14.90 | 962,900 | +0.82(+5.82%) |
Feb 20, 2020 | 13.44 | 14.18 | 13.39 | 14.08 | 307,456 | +0.38(+2.77%) |
Feb 19, 2020 | 13.24 | 14.22 | 13.24 | 13.70 | 318,510 | +0.48(+3.63%) |
Feb 18, 2020 | 12.56 | 13.24 | 12.52 | 13.22 | 177,268 | +0.50(+3.93%) |
Feb 14, 2020 | 13.46 | 13.46 | 12.25 | 12.72 | 314,800 | -0.70(-5.22%) |
Feb 13, 2020 | 13.86 | 13.92 | 13.40 | 13.42 | 336,797 | -0.40(-2.89%) |
Feb 12, 2020 | 13.92 | 13.93 | 13.70 | 13.82 | 243,724 | -0.01(-0.07%) |
Feb 11, 2020 | 13.95 | 14.49 | 13.61 | 13.83 | 587,072 | -0.15(-1.07%) |
Feb 10, 2020 | 13.26 | 14.00 | 13.26 | 13.98 | 317,381 | +0.59(+4.41%) |
Feb 07, 2020 | 12.91 | 13.44 | 12.90 | 13.39 | 500,500 | +0.26(+1.98%) |
Feb 06, 2020 | 13.05 | 13.39 | 12.80 | 13.13 | 324,993 | +0.02(+0.15%) |
Feb 05, 2020 | 13.11 | 13.38 | 12.84 | 13.11 | 370,009 | -0.01(-0.08%) |
Feb 04, 2020 | 12.62 | 13.23 | 12.62 | 13.12 | 252,424 | +0.59(+4.71%) |
Feb 03, 2020 | 11.86 | 12.54 | 11.79 | 12.53 | 318,858 | +0.68(+5.74%) |
Jan 31, 2020 | 12.90 | 13.11 | 11.84 | 11.85 | 1,209,900 | -1.26(-9.61%) |
Jan 30, 2020 | 12.74 | 13.12 | 12.42 | 13.11 | 249,088 | +0.25(+1.94%) |
Jan 29, 2020 | 13.07 | 13.30 | 12.75 | 12.86 | 207,589 | -0.34(-2.58%) |
Jan 28, 2020 | 12.94 | 13.24 | 12.66 | 13.20 | 163,686 | +0.25(+1.93%) |
Jan 27, 2020 | 12.41 | 13.02 | 11.66 | 12.95 | 383,941 | +0.19(+1.49%) |
Jan 24, 2020 | 12.99 | 13.35 | 12.63 | 12.76 | 237,400 | -0.25(-1.92%) |
Jan 23, 2020 | 13.48 | 13.48 | 12.81 | 13.01 | 447,098 | -0.31(-2.33%) |
Jan 22, 2020 | 13.50 | 14.16 | 13.25 | 13.32 | 642,078 | -0.23(-1.70%) |
Jan 21, 2020 | 12.79 | 13.75 | 12.62 | 13.55 | 627,661 | +0.60(+4.63%) |
Jan 17, 2020 | 13.50 | 13.55 | 12.62 | 12.95 | 658,700 | -0.58(-4.29%) |
Jan 16, 2020 | 13.50 | 13.58 | 13.20 | 13.53 | 429,790 | +0.09(+0.67%) |
Jan 15, 2020 | 13.55 | 13.55 | 13.12 | 13.44 | 486,957 | -0.05(-0.37%) |
Jan 14, 2020 | 12.81 | 13.58 | 12.78 | 13.49 | 396,033 | +0.61(+4.74%) |
Jan 13, 2020 | 13.32 | 13.94 | 12.76 | 12.88 | 717,190 | -0.55(-4.10%) |
Jan 10, 2020 | 12.70 | 13.89 | 12.70 | 13.43 | 770,000 | +0.67(+5.25%) |
Jan 09, 2020 | 11.30 | 12.78 | 11.30 | 12.76 | 667,987 | +1.51(+13.42%) |
Jan 08, 2020 | 11.35 | 11.69 | 10.82 | 11.25 | 1,017,750 | -0.26(-2.26%) |
Jan 07, 2020 | 11.47 | 13.10 | 11.46 | 11.51 | 1,043,852 | +0.13(+1.14%) |
Jan 06, 2020 | 10.49 | 11.39 | 10.44 | 11.38 | 650,778 | +0.90(+8.59%) |
Jan 03, 2020 | 10.48 | 10.62 | 10.03 | 10.48 | 466,500 | -0.13(-1.23%) |
Jan 02, 2020 | 11.35 | 11.52 | 10.43 | 10.61 | 572,856 | -0.74(-6.52%) |
Dec 31, 2019 | 10.50 | 11.79 | 10.42 | 11.35 | 712,400 | +0.71(+6.67%) |
Dec 30, 2019 | 10.34 | 10.71 | 10.10 | 10.64 | 509,467 | +0.43(+4.21%) |
Dec 27, 2019 | 9.700 | 10.42 | 9.660 | 10.21 | 530,700 | +0.50(+5.15%) |
Dec 26, 2019 | 10.03 | 10.05 | 9.550 | 9.710 | 338,521 | -0.29(-2.90%) |
Dec 24, 2019 | 10.01 | 10.17 | 9.730 | 10.00 | 267,500 | -0.13(-1.28%) |
Dec 23, 2019 | 10.11 | 10.25 | 9.990 | 10.13 | 479,187 | +0.02(+0.20%) |
Dec 20, 2019 | 10.22 | 10.26 | 9.740 | 10.11 | 763,000 | -0.20(-1.94%) |
Dec 19, 2019 | 10.40 | 10.60 | 10.25 | 10.31 | 515,544 | -0.27(-2.55%) |
Dec 18, 2019 | 10.45 | 10.70 | 10.41 | 10.58 | 453,733 | +0.11(+1.05%) |
Dec 17, 2019 | 10.68 | 10.97 | 10.41 | 10.47 | 549,411 | -0.23(-2.15%) |
Dec 16, 2019 | 11.70 | 11.80 | 10.40 | 10.70 | 996,627 | -0.97(-8.31%) |
Dec 13, 2019 | 12.20 | 12.63 | 11.24 | 11.67 | 1,703,300 | -0.34(-2.83%) |
Dec 12, 2019 | 12.29 | 12.88 | 11.92 | 12.01 | 6,535,361 | -0.37(-2.99%) |
Dec 11, 2019 | 12.54 | 13.13 | 12.10 | 12.38 | 1,143,356 | -0.28(-2.21%) |
Dec 10, 2019 | 11.53 | 12.84 | 11.01 | 12.66 | 3,495,069 | +1.21(+10.57%) |
Dec 09, 2019 | 11.20 | 11.75 | 10.89 | 11.45 | 1,134,878 | +0.15(+1.33%) |
Dec 06, 2019 | 10.46 | 11.40 | 10.46 | 11.30 | 1,056,000 | +0.78(+7.41%) |
Dec 05, 2019 | 10.29 | 11.84 | 9.920 | 10.52 | 1,564,943 | +0.53(+5.31%) |
Dec 04, 2019 | 9.400 | 10.09 | 9.200 | 9.990 | 2,013,644 | +0.60(+6.39%) |
Dec 03, 2019 | 9.010 | 9.410 | 8.630 | 9.390 | 1,531,842 | +0.38(+4.22%) |