Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.530 | 10.48 | 9.240 | 10.13 | 2,528,418 | -1.38(-11.99%) |
Feb 27, 2020 | 12.57 | 12.59 | 11.49 | 11.51 | 911,051 | -0.81(-6.57%) |
Feb 26, 2020 | 12.30 | 12.68 | 12.06 | 12.32 | 800,370 | -0.10(-0.81%) |
Feb 25, 2020 | 12.75 | 13.07 | 12.41 | 12.42 | 1,031,960 | -0.63(-4.83%) |
Feb 24, 2020 | 13.72 | 13.72 | 12.88 | 13.05 | 1,329,543 | -0.11(-0.84%) |
Feb 21, 2020 | 13.21 | 13.30 | 13.01 | 13.16 | 909,088 | +0.27(+2.09%) |
Feb 20, 2020 | 12.47 | 13.39 | 12.36 | 12.89 | 2,057,172 | +0.58(+4.71%) |
Feb 19, 2020 | 13.46 | 13.49 | 12.25 | 12.31 | 2,231,075 | -1.15(-8.54%) |
Feb 18, 2020 | 12.98 | 13.64 | 12.92 | 13.46 | 965,022 | +0.74(+5.82%) |
Feb 14, 2020 | 12.72 | 12.72 | 12.72 | 0 | -0.05(-0.39%) | |
Feb 13, 2020 | 12.97 | 13.06 | 12.71 | 12.77 | 590,464 | +0.04(+0.31%) |
Feb 12, 2020 | 12.90 | 12.90 | 12.72 | 12.73 | 427,209 | -0.23(-1.77%) |
Feb 11, 2020 | 13.01 | 13.11 | 12.66 | 12.96 | 428,534 | -0.10(-0.77%) |
Feb 10, 2020 | 12.84 | 13.18 | 12.70 | 13.06 | 468,282 | +0.32(+2.51%) |
Feb 07, 2020 | 13.16 | 13.34 | 12.73 | 12.74 | 530,968 | -0.41(-3.12%) |
Feb 06, 2020 | 13.09 | 13.28 | 12.88 | 13.15 | 517,183 | +0.22(+1.70%) |
Feb 05, 2020 | 12.67 | 13.10 | 12.64 | 12.93 | 561,781 | +0.29(+2.29%) |
Feb 04, 2020 | 12.85 | 12.94 | 12.44 | 12.64 | 617,476 | -0.40(-3.07%) |
Feb 03, 2020 | 13.18 | 13.27 | 12.76 | 13.04 | 550,169 | -0.30(-2.25%) |
Jan 31, 2020 | 13.24 | 13.46 | 13.20 | 13.34 | 529,039 | +0.15(+1.14%) |
Jan 30, 2020 | 13.48 | 13.58 | 13.13 | 13.19 | 760,043 | -0.12(-0.90%) |
Jan 29, 2020 | 13.11 | 13.38 | 12.89 | 13.31 | 630,011 | +0.26(+1.99%) |
Jan 28, 2020 | 13.25 | 13.39 | 12.93 | 13.05 | 730,412 | -0.34(-2.54%) |
Jan 27, 2020 | 14.19 | 14.37 | 13.32 | 13.39 | 855,558 | -0.52(-3.74%) |
Jan 24, 2020 | 13.40 | 13.97 | 13.40 | 13.91 | 714,214 | +0.50(+3.73%) |
Jan 23, 2020 | 13.43 | 13.92 | 13.37 | 13.41 | 651,415 | -0.17(-1.25%) |
Jan 22, 2020 | 13.55 | 13.87 | 13.51 | 13.58 | 734,071 | -0.11(-0.80%) |
Jan 21, 2020 | 13.51 | 13.75 | 12.82 | 13.69 | 1,237,500 | -0.30(-2.14%) |
Jan 20, 2020 | 13.86 | 14.03 | 13.86 | 13.99 | 150,384 | +0.22(+1.60%) |
Jan 17, 2020 | 14.50 | 14.51 | 13.62 | 13.77 | 1,004,312 | -0.63(-4.38%) |
Jan 16, 2020 | 14.41 | 14.58 | 14.16 | 14.40 | 481,826 | -0.02(-0.14%) |
Jan 15, 2020 | 14.37 | 14.54 | 13.97 | 14.42 | 632,605 | +0.28(+1.98%) |
Jan 14, 2020 | 13.75 | 14.18 | 13.75 | 14.14 | 747,325 | +0.26(+1.87%) |
Jan 13, 2020 | 14.27 | 14.28 | 13.75 | 13.88 | 784,919 | -0.51(-3.54%) |
Jan 10, 2020 | 14.34 | 14.64 | 14.32 | 14.39 | 707,397 | +0.19(+1.34%) |
Jan 09, 2020 | 14.35 | 14.62 | 14.17 | 14.20 | 781,390 | -0.40(-2.74%) |
Jan 08, 2020 | 15.30 | 15.30 | 14.44 | 14.60 | 1,501,407 | -0.94(-6.05%) |
Jan 07, 2020 | 15.16 | 15.61 | 15.06 | 15.54 | 946,113 | +0.43(+2.85%) |
Jan 06, 2020 | 15.95 | 15.95 | 14.98 | 15.11 | 1,133,882 | -0.44(-2.83%) |
Jan 03, 2020 | 16.17 | 16.20 | 15.48 | 15.55 | 844,508 | -0.33(-2.08%) |
Jan 02, 2020 | 16.09 | 16.30 | 15.79 | 15.88 | 851,237 | -0.05(-0.31%) |
Dec 31, 2019 | 15.93 | 15.93 | 15.93 | 0 | -0.27(-1.67%) | |
Dec 30, 2019 | 15.64 | 16.44 | 15.63 | 16.20 | 1,155,085 | +0.62(+3.98%) |
Dec 27, 2019 | 15.77 | 15.94 | 15.51 | 15.58 | 994,923 | -0.15(-0.95%) |
Dec 24, 2019 | 15.73 | 15.73 | 15.73 | 0 | +0.98(+6.64%) | |
Dec 23, 2019 | 13.83 | 14.77 | 13.82 | 14.75 | 955,148 | +1.10(+8.06%) |
Dec 20, 2019 | 14.26 | 14.29 | 13.62 | 13.65 | 804,563 | -0.53(-3.74%) |
Dec 19, 2019 | 14.20 | 14.37 | 14.03 | 14.18 | 584,784 | -0.09(-0.63%) |
Dec 18, 2019 | 14.43 | 14.46 | 13.83 | 14.27 | 1,220,633 | -0.40(-2.73%) |
Dec 17, 2019 | 14.64 | 14.96 | 14.62 | 14.67 | 596,484 | +0.03(+0.20%) |
Dec 16, 2019 | 14.81 | 15.09 | 14.60 | 14.64 | 748,099 | -0.14(-0.95%) |
Dec 13, 2019 | 14.02 | 14.80 | 14.02 | 14.78 | 1,001,753 | +0.71(+5.05%) |
Dec 12, 2019 | 14.41 | 14.60 | 13.91 | 14.07 | 879,384 | -0.07(-0.50%) |
Dec 11, 2019 | 14.04 | 14.25 | 13.79 | 14.14 | 650,362 | +0.14(+1.00%) |
Dec 10, 2019 | 13.92 | 14.03 | 13.84 | 14.00 | 350,962 | +0.22(+1.60%) |
Dec 09, 2019 | 14.11 | 14.13 | 13.72 | 13.78 | 515,711 | -0.13(-0.93%) |
Dec 06, 2019 | 14.50 | 14.50 | 13.89 | 13.91 | 1,203,126 | -0.91(-6.14%) |
Dec 05, 2019 | 14.58 | 15.10 | 14.48 | 14.82 | 690,279 | +0.25(+1.72%) |
Dec 04, 2019 | 14.86 | 14.91 | 14.41 | 14.57 | 703,028 | -0.41(-2.74%) |
Dec 03, 2019 | 14.80 | 15.14 | 14.73 | 14.98 | 827,700 | +0.48(+3.31%) |