Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.43 | 14.48 | 13.34 | 14.42 | 236,000 | +0.57(+4.12%) |
Feb 27, 2020 | 13.36 | 14.28 | 13.18 | 13.85 | 303,445 | +0.08(+0.58%) |
Feb 26, 2020 | 14.47 | 14.87 | 13.73 | 13.77 | 171,206 | -0.73(-5.03%) |
Feb 25, 2020 | 15.32 | 15.56 | 14.43 | 14.50 | 166,522 | -0.87(-5.66%) |
Feb 24, 2020 | 15.63 | 15.85 | 15.13 | 15.37 | 137,225 | -0.92(-5.65%) |
Feb 21, 2020 | 16.72 | 16.93 | 15.92 | 16.29 | 199,800 | -0.42(-2.51%) |
Feb 20, 2020 | 16.41 | 17.00 | 16.30 | 16.71 | 179,224 | +0.30(+1.83%) |
Feb 19, 2020 | 17.15 | 17.29 | 16.14 | 16.41 | 362,093 | -0.53(-3.13%) |
Feb 18, 2020 | 16.87 | 17.45 | 16.55 | 16.94 | 131,108 | +0.03(+0.18%) |
Feb 14, 2020 | 17.73 | 17.99 | 16.38 | 16.91 | 440,900 | -0.66(-3.76%) |
Feb 13, 2020 | 16.36 | 18.45 | 16.02 | 17.57 | 803,180 | +0.39(+2.27%) |
Feb 12, 2020 | 15.41 | 17.40 | 15.41 | 17.18 | 565,126 | +1.78(+11.56%) |
Feb 11, 2020 | 14.95 | 15.54 | 14.95 | 15.40 | 173,800 | +0.37(+2.46%) |
Feb 10, 2020 | 14.75 | 15.39 | 14.75 | 15.03 | 167,865 | +0.30(+2.04%) |
Feb 07, 2020 | 14.72 | 14.80 | 14.51 | 14.73 | 79,700 | -0.02(-0.14%) |
Feb 06, 2020 | 15.12 | 15.12 | 14.50 | 14.75 | 177,083 | -0.29(-1.93%) |
Feb 05, 2020 | 14.73 | 15.29 | 14.50 | 15.04 | 236,144 | +0.48(+3.30%) |
Feb 04, 2020 | 14.29 | 14.68 | 14.25 | 14.56 | 181,638 | +0.42(+2.97%) |
Feb 03, 2020 | 14.69 | 14.70 | 13.91 | 14.14 | 200,691 | -0.50(-3.42%) |
Jan 31, 2020 | 14.85 | 14.85 | 14.13 | 14.64 | 215,600 | -0.28(-1.88%) |
Jan 30, 2020 | 15.25 | 15.29 | 14.66 | 14.92 | 114,385 | -0.39(-2.55%) |
Jan 29, 2020 | 15.34 | 15.77 | 15.17 | 15.31 | 225,195 | +0.02(+0.13%) |
Jan 28, 2020 | 15.19 | 15.47 | 15.06 | 15.29 | 109,372 | +0.00(+0.00%) |
Jan 27, 2020 | 15.19 | 15.99 | 15.01 | 15.29 | 174,431 | -0.21(-1.35%) |
Jan 24, 2020 | 15.78 | 16.30 | 15.34 | 15.50 | 498,400 | -0.16(-1.02%) |
Jan 23, 2020 | 16.00 | 16.24 | 15.51 | 15.66 | 1,179,454 | -1.17(-6.95%) |
Jan 22, 2020 | 16.87 | 16.96 | 16.45 | 16.83 | 123,788 | +0.11(+0.66%) |
Jan 21, 2020 | 17.43 | 17.43 | 16.47 | 16.72 | 196,088 | -0.68(-3.91%) |
Jan 17, 2020 | 17.59 | 18.10 | 17.15 | 17.40 | 201,100 | -0.05(-0.29%) |
Jan 16, 2020 | 17.00 | 17.91 | 16.86 | 17.45 | 240,391 | +0.52(+3.07%) |
Jan 15, 2020 | 16.74 | 16.94 | 16.24 | 16.93 | 143,387 | +0.21(+1.26%) |
Jan 14, 2020 | 16.36 | 16.98 | 15.99 | 16.72 | 192,042 | +0.30(+1.83%) |
Jan 13, 2020 | 16.65 | 16.83 | 15.71 | 16.42 | 175,988 | -0.23(-1.38%) |
Jan 10, 2020 | 15.96 | 17.25 | 15.83 | 16.65 | 2,663,800 | +0.77(+4.85%) |
Jan 09, 2020 | 15.35 | 16.13 | 15.35 | 15.88 | 317,013 | +0.64(+4.20%) |
Jan 08, 2020 | 14.98 | 15.40 | 14.72 | 15.24 | 219,414 | +0.51(+3.46%) |
Jan 07, 2020 | 13.62 | 15.47 | 13.59 | 14.73 | 308,479 | +1.24(+9.19%) |
Jan 06, 2020 | 13.15 | 13.75 | 13.02 | 13.49 | 117,995 | +0.24(+1.81%) |
Jan 03, 2020 | 13.70 | 13.85 | 13.00 | 13.25 | 90,700 | -0.47(-3.43%) |
Jan 02, 2020 | 13.21 | 13.92 | 12.86 | 13.72 | 125,031 | +0.61(+4.65%) |
Dec 31, 2019 | 13.06 | 13.37 | 12.90 | 13.11 | 88,100 | -0.09(-0.68%) |
Dec 30, 2019 | 13.36 | 13.50 | 13.10 | 13.20 | 62,586 | -0.16(-1.20%) |
Dec 27, 2019 | 13.80 | 13.80 | 13.09 | 13.36 | 60,600 | -0.39(-2.84%) |
Dec 26, 2019 | 14.00 | 14.01 | 13.67 | 13.75 | 51,757 | -0.20(-1.43%) |
Dec 24, 2019 | 13.96 | 14.05 | 13.80 | 13.95 | 42,700 | +0.15(+1.09%) |
Dec 23, 2019 | 13.40 | 13.98 | 13.21 | 13.80 | 76,391 | +0.32(+2.37%) |
Dec 20, 2019 | 13.34 | 13.59 | 13.01 | 13.48 | 497,800 | +0.18(+1.35%) |
Dec 19, 2019 | 12.97 | 13.52 | 12.80 | 13.30 | 187,789 | +0.31(+2.39%) |
Dec 18, 2019 | 13.05 | 13.22 | 12.71 | 12.99 | 96,403 | -0.03(-0.23%) |
Dec 17, 2019 | 12.98 | 13.38 | 12.76 | 13.02 | 106,876 | +0.04(+0.31%) |
Dec 16, 2019 | 13.28 | 13.38 | 12.64 | 12.98 | 152,151 | -0.30(-2.26%) |
Dec 13, 2019 | 14.08 | 14.15 | 13.19 | 13.28 | 90,300 | -0.71(-5.08%) |
Dec 12, 2019 | 13.45 | 14.15 | 13.39 | 13.99 | 717,180 | +0.63(+4.72%) |
Dec 11, 2019 | 14.65 | 14.65 | 13.18 | 13.36 | 137,106 | -1.29(-8.81%) |
Dec 10, 2019 | 13.85 | 14.95 | 13.80 | 14.65 | 404,599 | +0.78(+5.62%) |
Dec 09, 2019 | 13.99 | 14.40 | 13.60 | 13.87 | 167,798 | -0.08(-0.57%) |
Dec 06, 2019 | 13.98 | 14.22 | 13.64 | 13.95 | 114,000 | +0.07(+0.50%) |
Dec 05, 2019 | 14.39 | 14.39 | 12.61 | 13.88 | 292,460 | -0.40(-2.80%) |
Dec 04, 2019 | 13.66 | 14.44 | 13.65 | 14.28 | 230,453 | +0.70(+5.15%) |
Dec 03, 2019 | 12.23 | 13.90 | 12.05 | 13.58 | 827,249 | +1.27(+10.32%) |