Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.52 | 14.95 | 14.04 | 14.94 | 73,900 | -0.46(-2.99%) |
Feb 27, 2020 | 16.19 | 16.86 | 14.57 | 15.40 | 32,003 | -1.04(-6.33%) |
Feb 26, 2020 | 14.75 | 16.57 | 14.75 | 16.44 | 32,176 | +1.84(+12.60%) |
Feb 25, 2020 | 14.67 | 15.36 | 14.05 | 14.60 | 54,891 | +0.27(+1.88%) |
Feb 24, 2020 | 16.71 | 16.71 | 14.10 | 14.33 | 62,617 | -1.64(-10.27%) |
Feb 21, 2020 | 16.50 | 16.64 | 15.67 | 15.97 | 57,400 | -0.52(-3.15%) |
Feb 20, 2020 | 16.59 | 17.01 | 15.86 | 16.49 | 52,446 | -0.34(-2.02%) |
Feb 19, 2020 | 18.65 | 18.65 | 16.50 | 16.83 | 77,107 | -1.72(-9.27%) |
Feb 18, 2020 | 15.99 | 18.65 | 15.51 | 18.55 | 56,057 | +2.69(+16.96%) |
Feb 14, 2020 | 15.86 | 16.19 | 15.37 | 15.86 | 58,100 | +0.12(+0.76%) |
Feb 13, 2020 | 15.19 | 15.96 | 15.19 | 15.74 | 34,057 | +0.48(+3.15%) |
Feb 12, 2020 | 15.50 | 15.79 | 14.94 | 15.26 | 23,636 | -0.16(-1.04%) |
Feb 11, 2020 | 15.04 | 15.79 | 14.88 | 15.42 | 33,399 | +0.37(+2.46%) |
Feb 10, 2020 | 15.39 | 15.89 | 14.88 | 15.05 | 26,849 | -0.41(-2.65%) |
Feb 07, 2020 | 16.36 | 16.36 | 15.16 | 15.46 | 56,300 | -0.99(-6.02%) |
Feb 06, 2020 | 16.02 | 16.67 | 15.25 | 16.45 | 56,165 | +0.51(+3.20%) |
Feb 05, 2020 | 15.30 | 15.94 | 15.16 | 15.94 | 40,683 | +0.66(+4.32%) |
Feb 04, 2020 | 15.45 | 15.83 | 15.06 | 15.28 | 36,123 | -0.31(-1.99%) |
Feb 03, 2020 | 16.82 | 16.87 | 15.00 | 15.59 | 124,451 | -0.84(-5.11%) |
Jan 31, 2020 | 16.93 | 17.70 | 16.27 | 16.43 | 28,900 | -0.69(-4.03%) |
Jan 30, 2020 | 18.54 | 18.54 | 16.80 | 17.12 | 44,075 | -1.55(-8.30%) |
Jan 29, 2020 | 16.52 | 19.63 | 16.52 | 18.67 | 98,015 | +2.21(+13.43%) |
Jan 28, 2020 | 17.66 | 17.80 | 16.26 | 16.46 | 43,446 | -1.17(-6.64%) |
Jan 27, 2020 | 17.47 | 18.00 | 17.47 | 17.63 | 77,333 | +0.16(+0.92%) |
Jan 24, 2020 | 17.22 | 17.99 | 17.12 | 17.47 | 53,800 | +0.32(+1.87%) |
Jan 23, 2020 | 16.35 | 17.79 | 16.07 | 17.15 | 94,722 | +0.78(+4.76%) |
Jan 22, 2020 | 16.23 | 17.10 | 15.96 | 16.37 | 49,468 | +0.20(+1.24%) |
Jan 21, 2020 | 16.28 | 16.62 | 15.90 | 16.17 | 51,014 | -0.20(-1.22%) |
Jan 17, 2020 | 16.39 | 17.13 | 15.84 | 16.37 | 100,500 | +0.10(+0.61%) |
Jan 16, 2020 | 16.07 | 16.78 | 15.62 | 16.27 | 81,419 | +0.27(+1.69%) |
Jan 15, 2020 | 15.33 | 16.19 | 14.53 | 16.00 | 76,821 | +0.68(+4.44%) |
Jan 14, 2020 | 14.29 | 15.71 | 13.95 | 15.32 | 40,373 | +0.97(+6.76%) |
Jan 13, 2020 | 13.87 | 14.35 | 13.66 | 14.35 | 36,402 | +0.46(+3.31%) |
Jan 10, 2020 | 14.57 | 14.85 | 13.60 | 13.89 | 67,700 | -0.65(-4.47%) |
Jan 09, 2020 | 15.54 | 16.58 | 14.48 | 14.54 | 108,051 | -0.86(-5.58%) |
Jan 08, 2020 | 15.55 | 16.48 | 15.10 | 15.40 | 103,729 | -0.13(-0.84%) |
Jan 07, 2020 | 16.12 | 16.28 | 14.65 | 15.53 | 145,157 | -0.53(-3.30%) |
Jan 06, 2020 | 13.56 | 16.61 | 13.25 | 16.06 | 216,465 | +2.18(+15.71%) |
Jan 03, 2020 | 13.68 | 14.12 | 13.49 | 13.88 | 91,500 | -0.02(-0.14%) |
Jan 02, 2020 | 14.07 | 14.20 | 12.77 | 13.90 | 143,299 | -0.07(-0.50%) |
Dec 31, 2019 | 13.99 | 14.50 | 13.70 | 13.97 | 121,300 | -0.02(-0.14%) |
Dec 30, 2019 | 13.98 | 14.24 | 13.36 | 13.99 | 90,961 | +0.17(+1.23%) |
Dec 27, 2019 | 13.77 | 14.07 | 12.79 | 13.82 | 330,200 | +0.03(+0.22%) |
Dec 26, 2019 | 13.30 | 14.14 | 13.00 | 13.79 | 102,309 | +0.54(+4.08%) |
Dec 24, 2019 | 13.64 | 14.04 | 12.90 | 13.25 | 39,200 | -0.31(-2.29%) |
Dec 23, 2019 | 10.21 | 14.41 | 10.21 | 13.56 | 233,227 | +3.43(+33.86%) |
Dec 20, 2019 | 8.490 | 11.43 | 8.490 | 10.13 | 764,900 | +1.55(+18.07%) |
Dec 19, 2019 | 9.160 | 9.849 | 8.580 | 8.580 | 77,845 | -0.58(-6.33%) |
Dec 18, 2019 | 9.460 | 10.49 | 9.110 | 9.160 | 84,949 | -0.41(-4.28%) |
Dec 17, 2019 | 8.560 | 9.729 | 8.560 | 9.570 | 79,034 | +1.10(+12.99%) |
Dec 16, 2019 | 8.000 | 9.120 | 7.750 | 8.470 | 126,765 | +0.48(+6.01%) |
Dec 13, 2019 | 7.860 | 8.466 | 7.760 | 7.990 | 51,600 | +0.11(+1.40%) |
Dec 12, 2019 | 8.180 | 8.402 | 7.555 | 7.880 | 57,474 | -0.30(-3.67%) |
Dec 11, 2019 | 9.170 | 9.540 | 8.160 | 8.180 | 133,963 | -0.03(-0.37%) |
Dec 10, 2019 | 9.030 | 9.136 | 8.090 | 8.210 | 101,184 | -0.90(-9.88%) |
Dec 09, 2019 | 10.21 | 10.82 | 9.040 | 9.110 | 73,285 | -1.10(-10.77%) |
Dec 06, 2019 | 12.00 | 12.38 | 10.05 | 10.21 | 92,200 | -1.95(-16.04%) |
Dec 05, 2019 | 13.29 | 14.23 | 11.48 | 12.16 | 52,542 | -1.23(-9.19%) |
Dec 04, 2019 | 14.00 | 14.89 | 12.32 | 13.39 | 73,726 | -0.33(-2.41%) |
Dec 03, 2019 | 14.58 | 14.85 | 13.72 | 13.72 | 57,339 | -0.99(-6.73%) |