Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.75 | 14.16 | 12.75 | 13.85 | 82,300 | +0.40(+2.97%) |
Feb 27, 2020 | 13.53 | 14.00 | 12.91 | 13.45 | 70,970 | -0.54(-3.86%) |
Feb 26, 2020 | 13.75 | 14.79 | 13.75 | 13.99 | 63,527 | +0.25(+1.78%) |
Feb 25, 2020 | 13.97 | 13.97 | 13.37 | 13.74 | 42,634 | +0.02(+0.18%) |
Feb 24, 2020 | 14.40 | 14.47 | 13.00 | 13.72 | 100,049 | -1.21(-8.10%) |
Feb 21, 2020 | 14.73 | 15.01 | 14.23 | 14.93 | 72,500 | +0.18(+1.22%) |
Feb 20, 2020 | 14.96 | 15.65 | 14.68 | 14.75 | 157,504 | -0.11(-0.74%) |
Feb 19, 2020 | 14.28 | 15.03 | 14.06 | 14.86 | 127,587 | +0.74(+5.24%) |
Feb 18, 2020 | 13.89 | 14.34 | 13.45 | 14.12 | 194,121 | +0.28(+2.02%) |
Feb 14, 2020 | 13.89 | 13.95 | 13.44 | 13.84 | 47,400 | -0.03(-0.22%) |
Feb 13, 2020 | 13.90 | 13.90 | 13.24 | 13.87 | 45,137 | +0.21(+1.54%) |
Feb 12, 2020 | 14.00 | 14.20 | 13.55 | 13.66 | 94,964 | -0.14(-1.01%) |
Feb 11, 2020 | 12.69 | 14.11 | 12.55 | 13.80 | 232,810 | +1.53(+12.47%) |
Feb 10, 2020 | 11.93 | 12.52 | 11.93 | 12.27 | 61,035 | +0.24(+2.00%) |
Feb 07, 2020 | 11.99 | 12.18 | 11.54 | 12.03 | 83,400 | +0.74(+6.55%) |
Feb 06, 2020 | 11.33 | 11.79 | 11.00 | 11.29 | 45,557 | +0.11(+0.98%) |
Feb 05, 2020 | 10.93 | 11.28 | 10.93 | 11.18 | 24,421 | +0.29(+2.66%) |
Feb 04, 2020 | 10.55 | 10.96 | 10.52 | 10.89 | 18,905 | +0.61(+5.93%) |
Feb 03, 2020 | 10.50 | 10.76 | 10.02 | 10.28 | 51,774 | -0.02(-0.19%) |
Jan 31, 2020 | 10.31 | 10.91 | 10.29 | 10.30 | 43,400 | -0.05(-0.48%) |
Jan 30, 2020 | 10.60 | 10.81 | 10.31 | 10.35 | 33,076 | -0.31(-2.91%) |
Jan 29, 2020 | 10.81 | 11.37 | 10.60 | 10.66 | 45,126 | -0.16(-1.48%) |
Jan 28, 2020 | 11.10 | 11.24 | 10.75 | 10.82 | 32,813 | -0.23(-2.08%) |
Jan 27, 2020 | 11.58 | 11.72 | 10.88 | 11.05 | 56,273 | -0.62(-5.31%) |
Jan 24, 2020 | 11.94 | 12.21 | 11.35 | 11.67 | 34,600 | -0.28(-2.34%) |
Jan 23, 2020 | 12.49 | 12.59 | 11.76 | 11.95 | 40,162 | -0.42(-3.40%) |
Jan 22, 2020 | 11.54 | 12.46 | 11.41 | 12.37 | 52,932 | +0.83(+7.19%) |
Jan 21, 2020 | 11.76 | 11.93 | 11.39 | 11.54 | 26,853 | -0.33(-2.78%) |
Jan 17, 2020 | 12.20 | 12.45 | 11.68 | 11.87 | 58,800 | -0.32(-2.63%) |
Jan 16, 2020 | 12.05 | 12.47 | 12.05 | 12.19 | 92,553 | +0.05(+0.41%) |
Jan 15, 2020 | 11.58 | 12.37 | 11.51 | 12.14 | 103,602 | +0.38(+3.23%) |
Jan 14, 2020 | 12.20 | 12.37 | 11.57 | 11.76 | 67,014 | -0.36(-2.97%) |
Jan 13, 2020 | 11.14 | 12.38 | 11.14 | 12.12 | 109,078 | +0.98(+8.80%) |
Jan 10, 2020 | 10.78 | 11.31 | 10.72 | 11.14 | 59,700 | +0.43(+4.01%) |
Jan 09, 2020 | 10.47 | 10.99 | 10.31 | 10.71 | 44,769 | -0.13(-1.20%) |
Jan 08, 2020 | 10.43 | 10.88 | 10.11 | 10.84 | 86,793 | +0.40(+3.83%) |
Jan 07, 2020 | 10.31 | 10.66 | 10.01 | 10.44 | 101,733 | -0.02(-0.19%) |
Jan 06, 2020 | 9.780 | 10.55 | 9.780 | 10.46 | 122,598 | +0.52(+5.23%) |
Jan 03, 2020 | 10.00 | 10.26 | 9.700 | 9.940 | 92,200 | -0.06(-0.60%) |
Jan 02, 2020 | 10.87 | 10.88 | 9.950 | 10.00 | 94,786 | -0.87(-8.00%) |
Dec 31, 2019 | 10.36 | 11.00 | 9.880 | 10.87 | 143,600 | +0.47(+4.52%) |
Dec 30, 2019 | 11.44 | 11.49 | 10.31 | 10.40 | 112,288 | -1.06(-9.25%) |
Dec 27, 2019 | 12.20 | 12.41 | 11.39 | 11.46 | 88,400 | -0.95(-7.66%) |
Dec 26, 2019 | 11.90 | 12.49 | 11.80 | 12.41 | 80,019 | +0.44(+3.68%) |
Dec 24, 2019 | 11.89 | 12.27 | 11.85 | 11.97 | 57,400 | +0.02(+0.17%) |
Dec 23, 2019 | 11.13 | 12.21 | 11.08 | 11.95 | 73,124 | +0.74(+6.60%) |
Dec 20, 2019 | 11.29 | 11.49 | 10.79 | 11.21 | 59,000 | +0.05(+0.45%) |
Dec 19, 2019 | 11.51 | 11.51 | 11.05 | 11.16 | 58,575 | -0.37(-3.21%) |
Dec 18, 2019 | 11.40 | 11.53 | 10.26 | 11.53 | 84,242 | +0.15(+1.32%) |
Dec 17, 2019 | 10.64 | 11.50 | 10.45 | 11.38 | 130,031 | +0.78(+7.36%) |
Dec 16, 2019 | 9.980 | 10.68 | 9.915 | 10.60 | 65,909 | +0.70(+7.07%) |
Dec 13, 2019 | 10.76 | 10.85 | 9.700 | 9.900 | 223,900 | -0.84(-7.82%) |
Dec 12, 2019 | 10.95 | 11.04 | 10.52 | 10.74 | 31,782 | -0.11(-1.01%) |
Dec 11, 2019 | 10.87 | 11.41 | 10.55 | 10.85 | 95,693 | +0.02(+0.18%) |
Dec 10, 2019 | 10.51 | 11.00 | 10.51 | 10.83 | 52,801 | +0.31(+2.95%) |
Dec 09, 2019 | 10.86 | 11.00 | 10.30 | 10.52 | 93,853 | -0.22(-2.05%) |
Dec 06, 2019 | 9.910 | 11.29 | 9.910 | 10.74 | 122,200 | +0.92(+9.37%) |
Dec 05, 2019 | 10.08 | 10.31 | 9.510 | 9.820 | 119,368 | -0.30(-2.96%) |
Dec 04, 2019 | 9.610 | 10.30 | 9.610 | 10.12 | 71,684 | +0.52(+5.42%) |
Dec 03, 2019 | 10.30 | 10.38 | 9.600 | 9.600 | 97,895 | -0.69(-6.71%) |