Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.35 | 12.84 | 12.20 | 12.83 | 125,000 | +0.17(+1.34%) |
Feb 27, 2020 | 12.46 | 12.89 | 12.31 | 12.66 | 95,031 | -0.03(-0.24%) |
Feb 26, 2020 | 13.07 | 13.11 | 12.56 | 12.69 | 47,870 | -0.17(-1.32%) |
Feb 25, 2020 | 13.01 | 13.01 | 12.38 | 12.86 | 96,717 | -0.11(-0.85%) |
Feb 24, 2020 | 13.12 | 13.30 | 12.92 | 12.97 | 89,851 | -0.41(-3.06%) |
Feb 21, 2020 | 13.83 | 13.86 | 13.37 | 13.38 | 70,500 | -0.43(-3.11%) |
Feb 20, 2020 | 13.74 | 13.93 | 13.69 | 13.81 | 49,070 | -0.02(-0.14%) |
Feb 19, 2020 | 13.66 | 13.85 | 13.54 | 13.83 | 32,548 | +0.29(+2.14%) |
Feb 18, 2020 | 13.60 | 13.66 | 13.45 | 13.54 | 77,211 | -0.13(-0.95%) |
Feb 14, 2020 | 13.60 | 13.80 | 13.59 | 13.67 | 51,200 | -0.01(-0.07%) |
Feb 13, 2020 | 13.45 | 13.75 | 13.45 | 13.68 | 35,096 | +0.17(+1.26%) |
Feb 12, 2020 | 13.68 | 13.74 | 13.39 | 13.51 | 54,698 | -0.09(-0.66%) |
Feb 11, 2020 | 13.82 | 13.82 | 13.36 | 13.60 | 45,241 | -0.02(-0.15%) |
Feb 10, 2020 | 13.63 | 13.81 | 13.40 | 13.62 | 30,336 | -0.06(-0.44%) |
Feb 07, 2020 | 13.72 | 13.87 | 13.39 | 13.68 | 99,000 | +0.00(+0.00%) |
Feb 06, 2020 | 13.74 | 13.77 | 13.47 | 13.68 | 49,128 | +0.06(+0.44%) |
Feb 05, 2020 | 13.39 | 13.65 | 13.17 | 13.62 | 46,256 | +0.35(+2.64%) |
Feb 04, 2020 | 13.32 | 13.40 | 12.96 | 13.27 | 63,101 | +0.05(+0.38%) |
Feb 03, 2020 | 13.21 | 13.26 | 13.05 | 13.22 | 46,540 | +0.09(+0.69%) |
Jan 31, 2020 | 13.04 | 13.20 | 12.92 | 13.13 | 75,900 | +0.05(+0.38%) |
Jan 30, 2020 | 12.92 | 13.24 | 12.92 | 13.08 | 67,007 | +0.07(+0.54%) |
Jan 29, 2020 | 13.33 | 13.33 | 12.96 | 13.01 | 65,049 | -0.37(-2.77%) |
Jan 28, 2020 | 13.03 | 13.49 | 13.00 | 13.38 | 64,242 | +0.40(+3.08%) |
Jan 27, 2020 | 12.50 | 13.07 | 12.50 | 12.98 | 76,104 | +0.26(+2.04%) |
Jan 24, 2020 | 13.29 | 13.29 | 12.62 | 12.72 | 60,400 | -0.49(-3.71%) |
Jan 23, 2020 | 13.55 | 13.55 | 13.09 | 13.21 | 87,686 | -0.45(-3.29%) |
Jan 22, 2020 | 14.08 | 14.14 | 13.63 | 13.66 | 106,441 | -0.37(-2.64%) |
Jan 21, 2020 | 13.95 | 14.09 | 13.93 | 14.03 | 163,512 | +0.04(+0.29%) |
Jan 17, 2020 | 14.05 | 14.14 | 13.89 | 13.99 | 96,200 | +0.03(+0.21%) |
Jan 16, 2020 | 13.72 | 13.98 | 13.68 | 13.96 | 117,558 | +0.35(+2.57%) |
Jan 15, 2020 | 12.98 | 13.66 | 12.98 | 13.61 | 109,101 | +0.56(+4.29%) |
Jan 14, 2020 | 12.84 | 13.07 | 12.80 | 13.05 | 100,591 | +0.20(+1.56%) |
Jan 13, 2020 | 12.65 | 12.97 | 12.61 | 12.85 | 79,460 | +0.19(+1.50%) |
Jan 10, 2020 | 12.47 | 12.94 | 12.35 | 12.66 | 113,200 | +0.19(+1.52%) |
Jan 09, 2020 | 12.35 | 12.56 | 12.35 | 12.47 | 73,869 | +0.13(+1.05%) |
Jan 08, 2020 | 12.43 | 12.52 | 12.26 | 12.34 | 53,248 | -0.09(-0.72%) |
Jan 07, 2020 | 12.58 | 12.68 | 12.36 | 12.43 | 62,371 | -0.25(-1.97%) |
Jan 06, 2020 | 12.59 | 12.81 | 12.56 | 12.68 | 58,295 | +0.00(+0.00%) |
Jan 03, 2020 | 12.80 | 12.93 | 12.49 | 12.68 | 83,700 | -0.31(-2.39%) |
Jan 02, 2020 | 13.23 | 13.53 | 12.88 | 12.99 | 87,312 | -0.24(-1.81%) |
Dec 31, 2019 | 13.03 | 13.41 | 12.97 | 13.23 | 57,700 | +0.20(+1.53%) |
Dec 30, 2019 | 13.31 | 13.31 | 13.01 | 13.03 | 63,716 | -0.28(-2.10%) |
Dec 27, 2019 | 13.45 | 13.53 | 13.26 | 13.31 | 53,000 | -0.15(-1.11%) |
Dec 26, 2019 | 13.60 | 13.78 | 13.43 | 13.46 | 47,689 | -0.15(-1.10%) |
Dec 24, 2019 | 13.60 | 13.77 | 13.56 | 13.61 | 40,200 | -0.02(-0.15%) |
Dec 23, 2019 | 13.75 | 13.78 | 13.54 | 13.63 | 118,244 | -0.23(-1.66%) |
Dec 20, 2019 | 12.99 | 13.88 | 12.66 | 13.86 | 556,800 | +0.87(+6.70%) |
Dec 19, 2019 | 12.91 | 13.08 | 12.71 | 12.99 | 134,895 | +0.11(+0.85%) |
Dec 18, 2019 | 12.97 | 13.14 | 12.53 | 12.88 | 221,486 | -0.14(-1.08%) |
Dec 17, 2019 | 13.03 | 13.20 | 12.67 | 13.02 | 132,235 | -0.10(-0.76%) |
Dec 16, 2019 | 13.43 | 13.61 | 13.01 | 13.12 | 104,221 | -0.32(-2.38%) |
Dec 13, 2019 | 13.32 | 13.65 | 13.31 | 13.44 | 109,000 | +0.08(+0.60%) |
Dec 12, 2019 | 13.73 | 13.93 | 13.35 | 13.36 | 105,041 | -0.38(-2.77%) |
Dec 11, 2019 | 13.90 | 13.90 | 13.51 | 13.74 | 76,636 | -0.16(-1.15%) |
Dec 10, 2019 | 13.92 | 14.03 | 13.77 | 13.90 | 82,915 | +0.09(+0.65%) |
Dec 09, 2019 | 13.70 | 14.16 | 13.70 | 13.81 | 125,939 | +0.09(+0.66%) |
Dec 06, 2019 | 13.97 | 14.09 | 13.70 | 13.72 | 160,000 | -0.12(-0.87%) |
Dec 05, 2019 | 13.98 | 14.02 | 13.73 | 13.84 | 86,131 | -0.07(-0.50%) |
Dec 04, 2019 | 14.00 | 14.17 | 13.81 | 13.91 | 110,979 | +0.04(+0.29%) |
Dec 03, 2019 | 13.82 | 13.96 | 13.65 | 13.87 | 187,123 | +0.02(+0.14%) |