Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.54 | 12.09 | 11.29 | 11.75 | 175,600 | -0.09(-0.76%) |
Feb 27, 2020 | 12.00 | 12.14 | 11.01 | 11.84 | 187,675 | -0.36(-2.95%) |
Feb 26, 2020 | 12.33 | 12.85 | 12.00 | 12.20 | 143,173 | -0.18(-1.45%) |
Feb 25, 2020 | 13.68 | 13.91 | 12.01 | 12.38 | 422,217 | -3.20(-20.54%) |
Feb 24, 2020 | 14.91 | 17.23 | 14.82 | 15.58 | 402,328 | +0.16(+1.04%) |
Feb 21, 2020 | 14.35 | 17.30 | 14.34 | 15.42 | 1,900,900 | -4.08(-20.92%) |
Feb 20, 2020 | 13.81 | 22.19 | 13.52 | 19.50 | 454,223 | +5.64(+40.69%) |
Feb 19, 2020 | 13.63 | 13.96 | 13.34 | 13.86 | 75,648 | +0.32(+2.36%) |
Feb 18, 2020 | 13.42 | 13.62 | 13.18 | 13.54 | 46,739 | +0.09(+0.67%) |
Feb 14, 2020 | 13.76 | 13.95 | 13.41 | 13.45 | 41,300 | -0.31(-2.25%) |
Feb 13, 2020 | 13.59 | 13.92 | 13.59 | 13.76 | 48,926 | +0.15(+1.10%) |
Feb 12, 2020 | 13.10 | 13.71 | 12.91 | 13.61 | 68,360 | +0.67(+5.18%) |
Feb 11, 2020 | 12.42 | 13.15 | 12.21 | 12.94 | 96,271 | +0.59(+4.78%) |
Feb 10, 2020 | 12.24 | 12.71 | 12.15 | 12.35 | 115,961 | +0.04(+0.32%) |
Feb 07, 2020 | 12.71 | 12.71 | 12.22 | 12.31 | 52,700 | -0.49(-3.83%) |
Feb 06, 2020 | 13.59 | 13.59 | 12.73 | 12.80 | 66,426 | -0.54(-4.05%) |
Feb 05, 2020 | 12.79 | 13.36 | 12.38 | 13.34 | 93,988 | +0.70(+5.54%) |
Feb 04, 2020 | 12.40 | 13.06 | 12.12 | 12.64 | 116,787 | -0.01(-0.08%) |
Feb 03, 2020 | 11.78 | 12.90 | 11.73 | 12.65 | 85,484 | +0.92(+7.84%) |
Jan 31, 2020 | 12.61 | 12.61 | 11.70 | 11.73 | 82,100 | -0.93(-7.35%) |
Jan 30, 2020 | 13.53 | 13.53 | 12.35 | 12.66 | 71,836 | -0.89(-6.57%) |
Jan 29, 2020 | 14.16 | 14.29 | 13.48 | 13.55 | 42,606 | -0.52(-3.70%) |
Jan 28, 2020 | 13.65 | 14.14 | 13.55 | 14.07 | 55,499 | +0.52(+3.84%) |
Jan 27, 2020 | 12.60 | 13.93 | 12.60 | 13.55 | 101,263 | +0.12(+0.89%) |
Jan 24, 2020 | 13.58 | 13.66 | 13.24 | 13.43 | 68,800 | -0.14(-1.03%) |
Jan 23, 2020 | 13.26 | 13.91 | 12.89 | 13.57 | 92,743 | +0.29(+2.18%) |
Jan 22, 2020 | 13.54 | 13.84 | 13.25 | 13.28 | 63,097 | -0.26(-1.92%) |
Jan 21, 2020 | 14.30 | 14.32 | 13.47 | 13.54 | 117,856 | -0.85(-5.91%) |
Jan 17, 2020 | 14.79 | 14.80 | 14.25 | 14.39 | 89,000 | -0.26(-1.77%) |
Jan 16, 2020 | 14.76 | 15.26 | 14.62 | 14.65 | 148,420 | +0.02(+0.14%) |
Jan 15, 2020 | 14.62 | 14.90 | 14.39 | 14.63 | 131,722 | +0.05(+0.34%) |
Jan 14, 2020 | 13.53 | 14.86 | 13.51 | 14.58 | 128,081 | +0.95(+6.97%) |
Jan 13, 2020 | 13.41 | 13.73 | 13.08 | 13.63 | 135,290 | +0.21(+1.56%) |
Jan 10, 2020 | 14.30 | 14.41 | 13.26 | 13.42 | 170,900 | -0.97(-6.74%) |
Jan 09, 2020 | 15.15 | 15.15 | 14.24 | 14.39 | 105,824 | -0.61(-4.07%) |
Jan 08, 2020 | 14.52 | 15.25 | 14.38 | 15.00 | 85,320 | +0.48(+3.31%) |
Jan 07, 2020 | 14.75 | 15.46 | 14.35 | 14.52 | 133,300 | -0.24(-1.63%) |
Jan 06, 2020 | 13.89 | 14.80 | 13.76 | 14.76 | 107,896 | +0.85(+6.11%) |
Jan 03, 2020 | 13.04 | 14.02 | 13.03 | 13.91 | 120,200 | +0.45(+3.34%) |
Jan 02, 2020 | 14.35 | 14.40 | 12.82 | 13.46 | 386,847 | -0.79(-5.54%) |
Dec 31, 2019 | 13.39 | 14.40 | 13.39 | 14.25 | 187,000 | +0.84(+6.26%) |
Dec 30, 2019 | 13.25 | 13.54 | 13.04 | 13.41 | 159,343 | +0.26(+1.98%) |
Dec 27, 2019 | 13.12 | 13.39 | 12.85 | 13.15 | 125,200 | +0.06(+0.46%) |
Dec 26, 2019 | 13.22 | 13.58 | 12.96 | 13.09 | 97,498 | -0.16(-1.21%) |
Dec 24, 2019 | 12.74 | 13.33 | 12.65 | 13.25 | 61,300 | +0.44(+3.43%) |
Dec 23, 2019 | 12.59 | 13.32 | 12.40 | 12.81 | 187,970 | +0.31(+2.48%) |
Dec 20, 2019 | 12.23 | 12.67 | 11.96 | 12.50 | 175,700 | +0.26(+2.12%) |
Dec 19, 2019 | 12.48 | 12.54 | 11.98 | 12.24 | 145,753 | -0.33(-2.63%) |
Dec 18, 2019 | 12.16 | 12.93 | 12.16 | 12.57 | 192,851 | +0.47(+3.88%) |
Dec 17, 2019 | 11.61 | 12.16 | 11.45 | 12.10 | 167,116 | +0.50(+4.31%) |
Dec 16, 2019 | 11.37 | 12.02 | 11.37 | 11.60 | 168,626 | +0.23(+2.02%) |
Dec 13, 2019 | 11.42 | 11.86 | 11.22 | 11.37 | 152,900 | -0.08(-0.70%) |
Dec 12, 2019 | 11.81 | 12.20 | 11.32 | 11.45 | 222,923 | -0.40(-3.38%) |
Dec 11, 2019 | 11.80 | 12.30 | 11.05 | 11.85 | 278,960 | +0.06(+0.51%) |
Dec 10, 2019 | 10.23 | 12.00 | 10.02 | 11.79 | 584,817 | +1.54(+15.02%) |
Dec 09, 2019 | 9.850 | 10.60 | 9.680 | 10.25 | 254,627 | +0.40(+4.06%) |
Dec 06, 2019 | 9.550 | 9.930 | 9.510 | 9.850 | 152,900 | +0.33(+3.47%) |
Dec 05, 2019 | 9.860 | 10.05 | 9.420 | 9.520 | 213,567 | -0.27(-2.76%) |
Dec 04, 2019 | 9.630 | 9.870 | 9.400 | 9.790 | 177,130 | +0.17(+1.77%) |
Dec 03, 2019 | 9.750 | 9.990 | 9.507 | 9.620 | 120,419 | -0.44(-4.37%) |