Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.66 | 11.85 | 10.66 | 11.76 | 134,100 | +0.76(+6.91%) |
Feb 27, 2020 | 11.43 | 12.20 | 10.83 | 11.00 | 106,652 | -0.62(-5.34%) |
Feb 26, 2020 | 12.21 | 12.25 | 11.12 | 11.62 | 163,493 | -0.39(-3.25%) |
Feb 25, 2020 | 12.84 | 12.91 | 11.62 | 12.01 | 128,398 | -0.70(-5.51%) |
Feb 24, 2020 | 13.75 | 14.12 | 12.51 | 12.71 | 158,226 | -1.29(-9.21%) |
Feb 21, 2020 | 14.11 | 14.14 | 13.49 | 14.00 | 136,300 | -0.11(-0.78%) |
Feb 20, 2020 | 13.15 | 14.25 | 13.11 | 14.11 | 140,513 | +1.07(+8.21%) |
Feb 19, 2020 | 12.69 | 13.20 | 12.56 | 13.04 | 55,856 | +0.42(+3.33%) |
Feb 18, 2020 | 12.16 | 12.82 | 12.10 | 12.62 | 70,973 | +0.27(+2.19%) |
Feb 14, 2020 | 12.03 | 12.53 | 11.92 | 12.35 | 55,900 | +0.31(+2.57%) |
Feb 13, 2020 | 12.23 | 12.63 | 11.89 | 12.04 | 62,236 | -0.26(-2.11%) |
Feb 12, 2020 | 12.25 | 12.40 | 12.01 | 12.30 | 53,933 | +0.13(+1.07%) |
Feb 11, 2020 | 12.38 | 12.89 | 11.89 | 12.17 | 122,139 | -0.11(-0.90%) |
Feb 10, 2020 | 11.72 | 12.72 | 11.72 | 12.28 | 121,152 | +0.49(+4.16%) |
Feb 07, 2020 | 12.44 | 12.58 | 11.51 | 11.79 | 100,900 | -0.71(-5.68%) |
Feb 06, 2020 | 12.96 | 13.38 | 12.31 | 12.50 | 48,006 | -0.32(-2.50%) |
Feb 05, 2020 | 12.26 | 13.51 | 12.26 | 12.82 | 86,169 | +0.56(+4.57%) |
Feb 04, 2020 | 12.16 | 12.91 | 11.93 | 12.26 | 76,738 | +0.35(+2.94%) |
Feb 03, 2020 | 12.03 | 12.14 | 11.76 | 11.91 | 77,016 | +0.03(+0.25%) |
Jan 31, 2020 | 12.24 | 12.63 | 11.80 | 11.88 | 95,900 | -0.40(-3.26%) |
Jan 30, 2020 | 12.99 | 13.03 | 12.11 | 12.28 | 123,645 | -0.84(-6.40%) |
Jan 29, 2020 | 13.57 | 13.75 | 12.97 | 13.12 | 63,799 | -0.41(-3.03%) |
Jan 28, 2020 | 13.94 | 13.97 | 13.19 | 13.53 | 117,865 | -0.25(-1.81%) |
Jan 27, 2020 | 13.40 | 14.25 | 13.16 | 13.78 | 134,181 | -0.06(-0.43%) |
Jan 24, 2020 | 13.75 | 14.05 | 13.03 | 13.84 | 90,700 | +0.07(+0.51%) |
Jan 23, 2020 | 13.88 | 14.02 | 13.14 | 13.77 | 71,308 | -0.17(-1.22%) |
Jan 22, 2020 | 14.24 | 14.24 | 13.62 | 13.94 | 62,887 | -0.12(-0.85%) |
Jan 21, 2020 | 14.05 | 14.25 | 13.42 | 14.06 | 135,170 | -0.06(-0.42%) |
Jan 17, 2020 | 14.52 | 14.58 | 13.75 | 14.12 | 102,200 | -0.26(-1.81%) |
Jan 16, 2020 | 14.23 | 14.60 | 13.91 | 14.38 | 120,615 | +0.37(+2.64%) |
Jan 15, 2020 | 13.28 | 14.22 | 13.21 | 14.01 | 98,705 | +0.53(+3.93%) |
Jan 14, 2020 | 13.56 | 14.08 | 13.20 | 13.48 | 56,014 | -0.11(-0.81%) |
Jan 13, 2020 | 15.36 | 15.55 | 12.75 | 13.59 | 246,413 | -1.65(-10.83%) |
Jan 10, 2020 | 15.09 | 15.90 | 14.83 | 15.24 | 78,100 | +0.22(+1.46%) |
Jan 09, 2020 | 14.94 | 15.09 | 14.50 | 15.02 | 129,616 | +0.12(+0.81%) |
Jan 08, 2020 | 14.84 | 15.04 | 14.55 | 14.90 | 126,682 | -0.02(-0.13%) |
Jan 07, 2020 | 14.64 | 15.04 | 14.32 | 14.92 | 77,247 | +0.19(+1.29%) |
Jan 06, 2020 | 14.50 | 14.98 | 14.48 | 14.73 | 90,362 | -0.03(-0.20%) |
Jan 03, 2020 | 14.86 | 15.08 | 14.55 | 14.76 | 81,800 | -0.26(-1.73%) |
Jan 02, 2020 | 15.09 | 15.17 | 14.61 | 15.02 | 107,399 | -0.14(-0.92%) |
Dec 31, 2019 | 15.23 | 15.60 | 14.87 | 15.16 | 89,800 | -0.10(-0.66%) |
Dec 30, 2019 | 14.65 | 15.50 | 14.55 | 15.26 | 91,990 | +0.62(+4.23%) |
Dec 27, 2019 | 15.55 | 15.70 | 14.60 | 14.64 | 50,000 | -0.81(-5.24%) |
Dec 26, 2019 | 15.70 | 15.85 | 15.15 | 15.45 | 74,429 | -0.34(-2.15%) |
Dec 24, 2019 | 15.90 | 16.19 | 15.50 | 15.79 | 90,900 | -0.05(-0.32%) |
Dec 23, 2019 | 14.73 | 16.19 | 14.38 | 15.84 | 321,255 | +1.33(+9.17%) |
Dec 20, 2019 | 14.03 | 15.51 | 13.77 | 14.51 | 1,003,300 | +0.51(+3.64%) |
Dec 19, 2019 | 13.59 | 14.07 | 13.04 | 14.00 | 140,925 | +0.53(+3.93%) |
Dec 18, 2019 | 13.27 | 13.70 | 12.98 | 13.47 | 104,748 | +0.18(+1.35%) |
Dec 17, 2019 | 13.12 | 13.49 | 12.85 | 13.29 | 88,805 | +0.16(+1.26%) |
Dec 16, 2019 | 12.68 | 13.57 | 12.41 | 13.12 | 147,363 | +0.43(+3.35%) |
Dec 13, 2019 | 13.90 | 14.26 | 12.39 | 12.70 | 151,500 | -1.08(-7.84%) |
Dec 12, 2019 | 14.44 | 14.76 | 13.31 | 13.78 | 161,245 | -0.64(-4.44%) |
Dec 11, 2019 | 14.03 | 14.59 | 13.60 | 14.42 | 162,634 | +0.42(+3.00%) |
Dec 10, 2019 | 12.54 | 15.10 | 12.42 | 14.00 | 484,975 | +1.21(+9.46%) |
Dec 09, 2019 | 13.75 | 15.00 | 12.23 | 12.79 | 556,014 | -0.50(-3.76%) |
Dec 06, 2019 | 13.99 | 13.99 | 12.71 | 13.29 | 194,600 | +0.31(+2.39%) |
Dec 05, 2019 | 13.19 | 13.65 | 12.56 | 12.98 | 115,495 | -0.14(-1.07%) |
Dec 04, 2019 | 13.50 | 13.70 | 12.49 | 13.12 | 162,975 | -0.21(-1.58%) |
Dec 03, 2019 | 12.40 | 13.70 | 12.07 | 13.33 | 166,134 | +0.89(+7.15%) |