Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.431 | 9.804 | 8.431 | 9.757 | 5,911 | +1.06(+12.15%) |
Feb 27, 2020 | 8.592 | 8.700 | 8.521 | 8.700 | 1,171 | -0.41(-4.47%) |
Feb 26, 2020 | 9.473 | 9.473 | 9.107 | 9.107 | 1,678 | -0.37(-3.90%) |
Feb 25, 2020 | 10.30 | 10.30 | 9.477 | 9.477 | 940 | -1.83(-16.21%) |
Feb 24, 2020 | 11.31 | 11.31 | 11.31 | 53 | +0.00(+0.00%) | |
Feb 21, 2020 | 12.12 | 12.30 | 11.31 | 11.31 | 3,800 | -1.48(-11.56%) |
Feb 20, 2020 | 12.31 | 13.84 | 12.31 | 12.79 | 4,980 | -1.66(-11.48%) |
Feb 18, 2020 | 14.45 | 14.45 | 14.45 | 0 | +0.00(+0.00%) | |
Feb 14, 2020 | 14.45 | 14.45 | 14.40 | 14.45 | 950 | -0.04(-0.26%) |
Feb 13, 2020 | 14.48 | 14.48 | 14.48 | 14.48 | 487 | +0.91(+6.70%) |
Feb 12, 2020 | 13.57 | 13.57 | 13.57 | 8 | +0.00(+0.00%) | |
Feb 11, 2020 | 13.57 | 13.57 | 13.57 | 13.57 | 184 | -0.67(-4.72%) |
Feb 10, 2020 | 14.25 | 14.25 | 14.25 | 276 | +0.00(+0.00%) | |
Feb 07, 2020 | 14.09 | 14.25 | 13.76 | 14.25 | 4,750 | +0.49(+3.57%) |
Feb 06, 2020 | 14.19 | 14.54 | 13.76 | 13.76 | 1,075 | +0.80(+6.15%) |
Feb 05, 2020 | 12.96 | 12.96 | 12.96 | 53 | +0.00(+0.00%) | |
Feb 04, 2020 | 12.96 | 12.96 | 12.96 | 12.96 | 640 | -0.47(-3.53%) |
Feb 03, 2020 | 13.59 | 13.59 | 13.43 | 13.43 | 716 | -0.07(-0.49%) |
Jan 31, 2020 | 14.49 | 14.49 | 13.46 | 13.50 | 844 | -0.22(-1.62%) |
Jan 30, 2020 | 13.72 | 13.72 | 13.72 | 31 | +0.00(+0.00%) | |
Jan 29, 2020 | 14.00 | 14.00 | 13.72 | 13.72 | 768 | -1.55(-10.14%) |
Jan 28, 2020 | 15.27 | 15.27 | 15.27 | 137 | +0.00(+0.00%) | |
Jan 27, 2020 | 15.27 | 15.27 | 15.27 | 88 | +0.00(+0.00%) | |
Jan 24, 2020 | 15.30 | 15.50 | 14.77 | 15.27 | 1,372 | -0.71(-4.46%) |
Jan 23, 2020 | 15.98 | 15.98 | 15.98 | 15.98 | 753 | +0.26(+1.64%) |
Jan 22, 2020 | 15.28 | 15.80 | 15.05 | 15.72 | 1,944 | -0.20(-1.25%) |
Jan 21, 2020 | 15.92 | 15.92 | 15.92 | 15.92 | 340 | -0.03(-0.18%) |
Jan 17, 2020 | 15.48 | 15.95 | 15.37 | 15.95 | 3,800 | +1.27(+8.64%) |
Jan 16, 2020 | 14.67 | 14.68 | 14.63 | 14.68 | 3,338 | +0.01(+0.06%) |
Jan 15, 2020 | 15.39 | 15.39 | 14.54 | 14.67 | 5,185 | -1.05(-6.69%) |
Jan 14, 2020 | 15.72 | 15.72 | 15.72 | 15.72 | 306 | +0.06(+0.41%) |
Jan 13, 2020 | 15.62 | 16.22 | 15.54 | 15.66 | 2,193 | +0.06(+0.41%) |
Jan 10, 2020 | 15.67 | 15.89 | 15.32 | 15.60 | 5,509 | +0.06(+0.39%) |
Jan 09, 2020 | 15.54 | 15.54 | 15.54 | 82 | +0.00(+0.00%) | |
Jan 08, 2020 | 15.78 | 15.78 | 14.86 | 15.54 | 5,355 | +0.10(+0.67%) |
Jan 07, 2020 | 15.29 | 15.58 | 15.23 | 15.43 | 4,910 | +0.95(+6.58%) |
Jan 06, 2020 | 14.48 | 14.48 | 14.48 | 876 | +0.00(+0.00%) | |
Jan 03, 2020 | 15.10 | 15.50 | 14.48 | 14.48 | 3,390 | -0.81(-5.31%) |
Jan 02, 2020 | 15.29 | 15.29 | 15.29 | 10 | +0.00(+0.00%) | |
Dec 31, 2019 | 15.29 | 15.29 | 15.29 | 15.29 | 317 | +0.60(+4.11%) |
Dec 30, 2019 | 14.63 | 14.91 | 14.56 | 14.69 | 5,599 | -0.60(-3.95%) |
Dec 27, 2019 | 15.29 | 15.29 | 15.29 | 15.29 | 105 | -0.68(-4.25%) |
Dec 26, 2019 | 15.14 | 15.97 | 15.14 | 15.97 | 888 | +0.34(+2.17%) |
Dec 24, 2019 | 15.63 | 15.63 | 15.63 | 6 | +0.00(+0.00%) | |
Dec 23, 2019 | 15.60 | 15.63 | 15.41 | 15.63 | 805 | -0.90(-5.43%) |
Dec 20, 2019 | 15.44 | 16.61 | 15.41 | 16.53 | 6,145 | +1.08(+6.96%) |
Dec 19, 2019 | 15.44 | 15.88 | 15.44 | 15.45 | 2,343 | +0.00(+0.00%) |
Dec 18, 2019 | 14.91 | 15.45 | 14.91 | 15.45 | 3,134 | +0.49(+3.30%) |
Dec 17, 2019 | 15.10 | 15.17 | 14.96 | 14.96 | 2,725 | -0.14(-0.95%) |
Dec 16, 2019 | 15.31 | 15.31 | 14.59 | 15.10 | 2,854 | +0.76(+5.26%) |
Dec 13, 2019 | 14.35 | 14.35 | 14.35 | 8 | +0.00(+0.00%) | |
Dec 12, 2019 | 14.27 | 14.49 | 14.11 | 14.35 | 1,938 | +0.24(+1.67%) |
Dec 11, 2019 | 13.99 | 14.27 | 13.99 | 14.11 | 8,936 | +0.36(+2.61%) |
Dec 10, 2019 | 14.03 | 14.03 | 13.75 | 13.75 | 2,033 | +0.06(+0.41%) |
Dec 09, 2019 | 13.63 | 14.86 | 13.54 | 13.70 | 8,177 | +0.23(+1.68%) |
Dec 06, 2019 | 13.52 | 13.72 | 13.47 | 13.47 | 1,907 | -0.54(-3.84%) |
Dec 05, 2019 | 13.26 | 14.33 | 11.76 | 14.01 | 6,236 | +0.83(+6.30%) |
Dec 04, 2019 | 13.18 | 13.18 | 13.18 | 13.18 | 376 | -0.11(-0.80%) |
Dec 03, 2019 | 13.03 | 13.28 | 13.03 | 13.28 | 211 | +0.49(+3.85%) |