Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.56 | 11.75 | 11.38 | 11.60 | 211,200 | -0.40(-3.33%) |
Feb 27, 2020 | 12.25 | 12.51 | 11.46 | 12.00 | 340,093 | -0.60(-4.76%) |
Feb 26, 2020 | 12.65 | 12.84 | 12.35 | 12.60 | 215,667 | -0.06(-0.47%) |
Feb 25, 2020 | 12.88 | 12.91 | 12.23 | 12.66 | 221,548 | -0.07(-0.55%) |
Feb 24, 2020 | 12.22 | 12.83 | 11.83 | 12.73 | 147,898 | +0.04(+0.32%) |
Feb 21, 2020 | 12.87 | 12.92 | 12.44 | 12.69 | 137,000 | -0.15(-1.17%) |
Feb 20, 2020 | 12.15 | 12.99 | 12.15 | 12.84 | 209,083 | +0.46(+3.72%) |
Feb 19, 2020 | 12.89 | 13.07 | 12.32 | 12.38 | 235,828 | -0.60(-4.62%) |
Feb 18, 2020 | 13.27 | 14.00 | 12.80 | 12.98 | 303,908 | -0.37(-2.77%) |
Feb 14, 2020 | 13.47 | 13.91 | 13.08 | 13.35 | 419,700 | +0.25(+1.91%) |
Feb 13, 2020 | 12.63 | 13.16 | 12.32 | 13.10 | 181,685 | +0.35(+2.75%) |
Feb 12, 2020 | 12.36 | 13.06 | 12.36 | 12.75 | 282,650 | +0.34(+2.74%) |
Feb 11, 2020 | 13.06 | 13.22 | 12.29 | 12.41 | 408,420 | -0.63(-4.83%) |
Feb 10, 2020 | 12.84 | 13.16 | 12.64 | 13.04 | 461,388 | +0.33(+2.60%) |
Feb 07, 2020 | 12.49 | 12.93 | 11.76 | 12.71 | 403,400 | +0.20(+1.60%) |
Feb 06, 2020 | 12.04 | 12.95 | 11.69 | 12.51 | 581,912 | +0.47(+3.90%) |
Feb 05, 2020 | 11.33 | 12.08 | 11.28 | 12.04 | 256,582 | +0.84(+7.50%) |
Feb 04, 2020 | 11.15 | 11.33 | 10.91 | 11.20 | 317,052 | +0.31(+2.85%) |
Feb 03, 2020 | 10.80 | 11.12 | 10.65 | 10.89 | 1,489,331 | +0.17(+1.59%) |
Jan 31, 2020 | 10.70 | 10.82 | 10.51 | 10.72 | 178,800 | -0.12(-1.11%) |
Jan 30, 2020 | 11.07 | 11.25 | 10.29 | 10.84 | 245,726 | -0.46(-4.07%) |
Jan 29, 2020 | 10.95 | 11.46 | 10.80 | 11.30 | 205,774 | +0.13(+1.16%) |
Jan 28, 2020 | 11.56 | 11.80 | 11.07 | 11.17 | 208,670 | -0.38(-3.29%) |
Jan 27, 2020 | 10.72 | 11.76 | 10.72 | 11.55 | 198,383 | +0.41(+3.68%) |
Jan 24, 2020 | 11.36 | 11.39 | 11.00 | 11.14 | 208,900 | -0.17(-1.50%) |
Jan 23, 2020 | 11.23 | 11.53 | 10.93 | 11.31 | 253,829 | -0.10(-0.88%) |
Jan 22, 2020 | 11.14 | 11.41 | 10.71 | 11.41 | 287,417 | +0.45(+4.11%) |
Jan 21, 2020 | 11.90 | 11.99 | 10.87 | 10.96 | 503,412 | -1.34(-10.89%) |
Jan 17, 2020 | 12.79 | 12.80 | 12.09 | 12.30 | 373,600 | -0.22(-1.76%) |
Jan 16, 2020 | 13.95 | 13.95 | 12.46 | 12.52 | 745,190 | -1.15(-8.41%) |
Jan 15, 2020 | 13.14 | 13.70 | 13.04 | 13.67 | 314,614 | +0.64(+4.91%) |
Jan 14, 2020 | 12.95 | 13.14 | 12.24 | 13.03 | 287,123 | +0.14(+1.09%) |
Jan 13, 2020 | 12.74 | 12.92 | 12.47 | 12.89 | 204,151 | +0.25(+1.98%) |
Jan 10, 2020 | 12.44 | 12.75 | 12.21 | 12.64 | 237,500 | -0.02(-0.16%) |
Jan 09, 2020 | 12.39 | 12.92 | 12.39 | 12.66 | 838,055 | +0.47(+3.86%) |
Jan 08, 2020 | 11.45 | 12.34 | 11.31 | 12.19 | 280,398 | +0.75(+6.56%) |
Jan 07, 2020 | 11.33 | 11.48 | 11.25 | 11.44 | 181,159 | +0.11(+0.97%) |
Jan 06, 2020 | 11.31 | 11.60 | 11.20 | 11.33 | 245,890 | +0.03(+0.27%) |
Jan 03, 2020 | 10.76 | 11.50 | 10.73 | 11.30 | 233,400 | +0.32(+2.91%) |
Jan 02, 2020 | 11.02 | 11.04 | 10.54 | 10.98 | 425,117 | +0.00(+0.00%) |
Dec 31, 2019 | 11.21 | 11.35 | 10.98 | 10.98 | 256,000 | -0.38(-3.35%) |
Dec 30, 2019 | 11.52 | 11.76 | 11.23 | 11.36 | 195,355 | -0.21(-1.82%) |
Dec 27, 2019 | 11.92 | 12.06 | 11.44 | 11.57 | 268,500 | -0.39(-3.26%) |
Dec 26, 2019 | 12.58 | 12.58 | 11.82 | 11.96 | 195,103 | -0.48(-3.86%) |
Dec 24, 2019 | 12.25 | 12.49 | 12.25 | 12.44 | 111,100 | +0.08(+0.65%) |
Dec 23, 2019 | 12.39 | 12.62 | 12.27 | 12.36 | 145,343 | -0.13(-1.04%) |
Dec 20, 2019 | 12.39 | 12.71 | 12.21 | 12.49 | 303,600 | +0.17(+1.38%) |
Dec 19, 2019 | 13.10 | 13.10 | 12.19 | 12.32 | 282,298 | -0.40(-3.14%) |
Dec 18, 2019 | 12.77 | 12.85 | 12.51 | 12.72 | 298,815 | +0.04(+0.32%) |
Dec 17, 2019 | 12.69 | 12.76 | 12.03 | 12.68 | 345,551 | +0.05(+0.40%) |
Dec 16, 2019 | 11.96 | 13.65 | 11.86 | 12.63 | 1,115,733 | +0.90(+7.67%) |
Dec 13, 2019 | 11.25 | 12.00 | 11.11 | 11.73 | 889,700 | +0.58(+5.20%) |
Dec 12, 2019 | 10.75 | 11.41 | 10.46 | 11.15 | 442,523 | +0.42(+3.91%) |
Dec 11, 2019 | 10.52 | 10.80 | 10.41 | 10.73 | 273,436 | +0.24(+2.29%) |
Dec 10, 2019 | 10.34 | 10.65 | 10.34 | 10.49 | 105,550 | +0.00(+0.00%) |
Dec 09, 2019 | 10.60 | 10.86 | 10.48 | 10.49 | 251,510 | -0.13(-1.22%) |
Dec 06, 2019 | 10.64 | 10.82 | 10.50 | 10.62 | 170,000 | +0.00(+0.00%) |
Dec 05, 2019 | 10.86 | 10.87 | 10.51 | 10.62 | 181,650 | -0.24(-2.21%) |
Dec 04, 2019 | 10.73 | 10.91 | 10.33 | 10.86 | 355,950 | +0.32(+3.04%) |
Dec 03, 2019 | 9.870 | 10.75 | 9.870 | 10.54 | 367,375 | +0.55(+5.51%) |