Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 22.30 | 22.30 | 18.40 | 21.35 | 5,200 | -2.64(-11.02%) |
Feb 27, 2020 | 25.00 | 25.20 | 21.85 | 23.99 | 6,091 | -1.17(-4.65%) |
Feb 26, 2020 | 30.88 | 32.24 | 23.61 | 25.16 | 22,736 | -3.42(-11.97%) |
Feb 25, 2020 | 28.22 | 30.75 | 26.04 | 28.58 | 30,503 | +2.59(+9.97%) |
Feb 24, 2020 | 19.94 | 27.26 | 19.44 | 25.99 | 35,739 | +4.12(+18.84%) |
Feb 21, 2020 | 21.50 | 23.37 | 20.32 | 21.87 | 19,200 | -0.10(-0.44%) |
Feb 20, 2020 | 20.43 | 22.00 | 19.00 | 21.97 | 28,378 | +2.41(+12.31%) |
Feb 19, 2020 | 15.50 | 24.73 | 15.11 | 19.56 | 71,261 | +4.56(+30.40%) |
Feb 18, 2020 | 13.65 | 15.59 | 13.29 | 15.00 | 16,266 | +1.82(+13.85%) |
Feb 14, 2020 | 13.09 | 13.18 | 13.09 | 13.18 | 1,100 | +0.10(+0.73%) |
Feb 13, 2020 | 13.08 | 13.08 | 13.08 | 13.08 | 451 | +0.20(+1.55%) |
Feb 12, 2020 | 12.84 | 12.98 | 12.78 | 12.88 | 16,861 | +0.35(+2.79%) |
Feb 11, 2020 | 12.99 | 12.99 | 12.53 | 12.53 | 1,458 | -0.47(-3.62%) |
Feb 10, 2020 | 13.00 | 13.00 | 13.00 | 13.00 | 304 | +0.05(+0.41%) |
Feb 07, 2020 | 13.00 | 13.00 | 12.90 | 12.95 | 900 | -0.02(-0.18%) |
Feb 06, 2020 | 12.97 | 12.97 | 12.97 | 12.97 | 230 | -0.00(-0.01%) |
Feb 05, 2020 | 12.97 | 12.97 | 12.97 | 12.97 | 12 | +0.00(+0.00%) |
Feb 04, 2020 | 13.15 | 13.35 | 12.97 | 12.97 | 2,905 | -0.54(-3.99%) |
Feb 03, 2020 | 13.51 | 13.51 | 13.51 | 13.51 | 305 | +0.00(+0.00%) |
Jan 31, 2020 | 12.66 | 13.51 | 12.45 | 13.51 | 3,400 | +0.32(+2.43%) |
Jan 30, 2020 | 13.22 | 13.28 | 12.93 | 13.19 | 1,077 | -0.14(-1.05%) |
Jan 29, 2020 | 13.34 | 13.34 | 13.33 | 13.33 | 268 | -0.01(-0.07%) |
Jan 28, 2020 | 13.30 | 13.34 | 13.30 | 13.34 | 626 | -0.02(-0.15%) |
Jan 27, 2020 | 12.87 | 13.36 | 12.87 | 13.36 | 1,501 | +0.16(+1.21%) |
Jan 24, 2020 | 13.25 | 13.29 | 12.88 | 13.20 | 9,700 | -0.27(-2.00%) |
Jan 23, 2020 | 13.47 | 13.47 | 13.47 | 13.47 | 243 | +0.15(+1.13%) |
Jan 22, 2020 | 13.85 | 14.10 | 13.31 | 13.32 | 3,661 | -0.12(-0.89%) |
Jan 21, 2020 | 12.88 | 13.61 | 12.88 | 13.44 | 5,562 | +0.45(+3.44%) |
Jan 17, 2020 | 13.45 | 13.46 | 12.82 | 12.99 | 5,200 | -0.46(-3.39%) |
Jan 16, 2020 | 13.05 | 13.45 | 12.97 | 13.45 | 3,393 | +0.27(+2.05%) |
Jan 15, 2020 | 13.50 | 13.60 | 12.93 | 13.18 | 9,283 | -0.32(-2.37%) |
Jan 14, 2020 | 13.39 | 13.50 | 13.39 | 13.50 | 1,497 | +0.06(+0.47%) |
Jan 13, 2020 | 13.00 | 13.44 | 13.00 | 13.44 | 907 | +0.05(+0.35%) |
Jan 10, 2020 | 12.99 | 13.39 | 12.99 | 13.39 | 500 | -0.19(-1.40%) |
Jan 09, 2020 | 12.90 | 13.58 | 12.90 | 13.58 | 453 | -0.10(-0.75%) |
Jan 08, 2020 | 13.53 | 13.68 | 12.83 | 13.68 | 2,481 | -0.22(-1.55%) |
Jan 07, 2020 | 13.75 | 14.25 | 13.57 | 13.90 | 1,548 | +0.24(+1.75%) |
Jan 06, 2020 | 13.59 | 14.05 | 13.59 | 13.66 | 5,291 | +0.06(+0.44%) |
Jan 03, 2020 | 14.48 | 14.48 | 13.19 | 13.60 | 2,900 | +0.43(+3.26%) |
Jan 02, 2020 | 12.31 | 13.17 | 12.31 | 13.17 | 1,653 | +0.82(+6.64%) |
Dec 31, 2019 | 11.22 | 12.35 | 10.20 | 12.35 | 21,400 | +1.15(+10.30%) |
Dec 30, 2019 | 13.50 | 13.50 | 11.05 | 11.20 | 20,146 | -1.99(-15.11%) |
Dec 26, 2019 | 13.19 | 13.19 | 13.19 | 0 | -0.11(-0.82%) | |
Dec 24, 2019 | 12.50 | 13.49 | 12.50 | 13.30 | 6,800 | -0.17(-1.23%) |
Dec 23, 2019 | 13.07 | 13.60 | 13.07 | 13.47 | 639 | -0.13(-0.99%) |
Dec 20, 2019 | 13.60 | 13.60 | 13.60 | 13.60 | 100 | +0.00(+0.00%) |
Dec 19, 2019 | 13.50 | 14.00 | 13.13 | 13.60 | 11,994 | +0.05(+0.37%) |
Dec 18, 2019 | 13.97 | 14.43 | 13.50 | 13.55 | 6,752 | -0.07(-0.52%) |
Dec 17, 2019 | 13.80 | 13.80 | 13.05 | 13.62 | 3,717 | -0.29(-2.08%) |
Dec 16, 2019 | 14.25 | 14.25 | 13.49 | 13.91 | 3,596 | -0.19(-1.34%) |
Dec 13, 2019 | 14.09 | 14.51 | 13.32 | 14.10 | 2,800 | +0.07(+0.50%) |
Dec 12, 2019 | 14.03 | 14.03 | 14.03 | 14.03 | 359 | -0.01(-0.07%) |
Dec 11, 2019 | 14.04 | 14.04 | 14.04 | 14.04 | 363 | +0.55(+4.08%) |
Dec 10, 2019 | 13.84 | 13.84 | 13.01 | 13.49 | 2,653 | -0.21(-1.53%) |
Dec 09, 2019 | 14.00 | 14.35 | 13.55 | 13.70 | 16,034 | -0.32(-2.26%) |
Dec 06, 2019 | 12.55 | 14.25 | 12.53 | 14.02 | 12,600 | +0.36(+2.66%) |
Dec 05, 2019 | 13.20 | 14.00 | 13.17 | 13.65 | 19,286 | +0.55(+4.22%) |
Dec 04, 2019 | 13.25 | 13.34 | 12.65 | 13.10 | 8,987 | -0.35(-2.60%) |
Dec 03, 2019 | 13.00 | 13.50 | 12.44 | 13.45 | 9,905 | +0.00(+0.00%) |