Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.252 | 10.15 | 8.812 | 10.07 | 616,719 | +0.54(+5.72%) |
Feb 27, 2020 | 9.901 | 10.03 | 9.515 | 9.525 | 311,438 | -0.51(-5.13%) |
Feb 26, 2020 | 10.05 | 10.33 | 9.985 | 10.04 | 159,078 | -0.01(-0.10%) |
Feb 25, 2020 | 10.50 | 10.54 | 9.945 | 10.05 | 490,713 | -0.42(-4.02%) |
Feb 24, 2020 | 10.51 | 10.62 | 10.19 | 10.47 | 404,918 | -0.26(-2.44%) |
Feb 21, 2020 | 10.53 | 10.84 | 10.40 | 10.73 | 275,938 | +0.12(+1.17%) |
Feb 20, 2020 | 10.84 | 11.12 | 10.56 | 10.61 | 413,568 | -0.36(-3.25%) |
Feb 19, 2020 | 11.61 | 11.76 | 10.92 | 10.97 | 988,541 | -0.67(-5.74%) |
Feb 18, 2020 | 11.43 | 11.65 | 11.06 | 11.63 | 568,244 | +0.10(+0.86%) |
Feb 14, 2020 | 11.61 | 11.69 | 11.36 | 11.53 | 176,552 | -0.07(-0.64%) |
Feb 13, 2020 | 11.46 | 11.85 | 11.27 | 11.61 | 239,755 | +0.05(+0.43%) |
Feb 12, 2020 | 11.07 | 11.58 | 11.06 | 11.56 | 264,462 | +0.50(+4.57%) |
Feb 11, 2020 | 11.17 | 11.34 | 10.68 | 11.05 | 279,388 | -0.07(-0.67%) |
Feb 10, 2020 | 11.06 | 11.26 | 10.99 | 11.13 | 294,999 | -0.03(-0.27%) |
Feb 07, 2020 | 11.46 | 11.59 | 11.01 | 11.16 | 523,999 | -0.28(-2.47%) |
Feb 06, 2020 | 11.04 | 11.97 | 10.98 | 11.44 | 833,672 | +0.49(+4.48%) |
Feb 05, 2020 | 11.05 | 11.21 | 10.13 | 10.95 | 1,309,405 | +0.12(+1.10%) |
Feb 04, 2020 | 11.51 | 11.61 | 10.81 | 10.83 | 1,266,249 | -0.49(-4.29%) |
Feb 03, 2020 | 13.60 | 13.90 | 11.00 | 11.32 | 1,574,579 | -3.24(-22.24%) |
Jan 31, 2020 | 15.45 | 15.52 | 14.49 | 14.55 | 242,809 | -0.87(-5.62%) |
Jan 30, 2020 | 15.53 | 15.71 | 15.28 | 15.42 | 149,976 | -0.25(-1.58%) |
Jan 29, 2020 | 15.85 | 15.89 | 15.48 | 15.67 | 171,011 | -0.14(-0.91%) |
Jan 28, 2020 | 15.47 | 16.02 | 15.47 | 15.81 | 121,485 | +0.39(+2.54%) |
Jan 27, 2020 | 15.12 | 15.43 | 14.96 | 15.42 | 170,483 | +0.02(+0.16%) |
Jan 24, 2020 | 15.61 | 15.84 | 15.37 | 15.40 | 151,503 | -0.22(-1.39%) |
Jan 23, 2020 | 15.86 | 15.89 | 15.47 | 15.61 | 197,419 | -0.30(-1.87%) |
Jan 22, 2020 | 16.18 | 16.36 | 15.74 | 15.91 | 127,608 | -0.26(-1.62%) |
Jan 21, 2020 | 16.12 | 16.38 | 16.11 | 16.17 | 210,872 | +0.12(+0.74%) |
Jan 17, 2020 | 15.36 | 16.20 | 15.30 | 16.05 | 295,936 | +0.77(+5.05%) |
Jan 16, 2020 | 14.97 | 15.30 | 14.89 | 15.28 | 85,425 | +0.42(+2.80%) |
Jan 15, 2020 | 14.91 | 15.01 | 14.79 | 14.87 | 62,801 | -0.01(-0.03%) |
Jan 14, 2020 | 15.19 | 15.23 | 14.85 | 14.87 | 148,956 | -0.43(-2.81%) |
Jan 13, 2020 | 14.98 | 15.37 | 14.82 | 15.30 | 200,095 | +0.26(+1.71%) |
Jan 10, 2020 | 15.12 | 15.34 | 14.61 | 15.04 | 191,904 | -0.08(-0.52%) |
Jan 09, 2020 | 15.04 | 15.34 | 15.04 | 15.12 | 93,867 | +0.08(+0.56%) |
Jan 08, 2020 | 14.94 | 15.13 | 14.85 | 15.04 | 73,347 | +0.08(+0.56%) |
Jan 07, 2020 | 15.05 | 15.21 | 14.94 | 14.96 | 121,917 | -0.11(-0.76%) |
Jan 06, 2020 | 15.16 | 15.25 | 14.85 | 15.07 | 111,441 | -0.12(-0.78%) |
Jan 03, 2020 | 14.86 | 15.64 | 14.86 | 15.19 | 180,188 | +0.05(+0.36%) |
Jan 02, 2020 | 14.67 | 15.16 | 14.38 | 15.13 | 170,851 | +0.58(+4.01%) |
Dec 31, 2019 | 14.58 | 14.79 | 14.36 | 14.55 | 109,082 | -0.03(-0.20%) |
Dec 30, 2019 | 14.64 | 14.64 | 14.40 | 14.58 | 226,439 | -0.05(-0.37%) |
Dec 27, 2019 | 14.75 | 14.81 | 14.62 | 14.63 | 81,003 | -0.10(-0.71%) |
Dec 26, 2019 | 14.76 | 14.91 | 14.63 | 14.74 | 86,641 | -0.02(-0.13%) |
Dec 24, 2019 | 14.70 | 14.83 | 14.69 | 14.76 | 35,956 | -0.03(-0.23%) |
Dec 23, 2019 | 14.68 | 14.87 | 14.56 | 14.79 | 107,525 | +0.13(+0.88%) |
Dec 20, 2019 | 14.53 | 14.89 | 14.52 | 14.66 | 200,792 | +0.17(+1.16%) |
Dec 19, 2019 | 15.21 | 15.21 | 14.43 | 14.49 | 183,482 | -0.72(-4.75%) |
Dec 18, 2019 | 15.29 | 15.29 | 15.05 | 15.22 | 195,358 | -0.03(-0.23%) |
Dec 17, 2019 | 14.61 | 15.32 | 14.61 | 15.25 | 161,642 | +0.53(+3.60%) |
Dec 16, 2019 | 14.69 | 15.07 | 14.63 | 14.72 | 187,407 | +0.09(+0.64%) |
Dec 13, 2019 | 14.85 | 14.85 | 14.57 | 14.63 | 140,999 | -0.22(-1.47%) |
Dec 12, 2019 | 14.88 | 15.12 | 14.74 | 14.85 | 153,000 | -0.02(-0.17%) |
Dec 11, 2019 | 14.85 | 14.90 | 14.65 | 14.87 | 137,052 | +0.00(+0.00%) |
Dec 10, 2019 | 15.47 | 15.64 | 14.78 | 14.87 | 189,316 | -0.60(-3.86%) |
Dec 09, 2019 | 14.96 | 15.49 | 14.96 | 15.47 | 211,725 | +0.47(+3.15%) |
Dec 06, 2019 | 15.01 | 15.22 | 14.83 | 14.99 | 202,812 | +0.04(+0.30%) |
Dec 05, 2019 | 14.80 | 15.09 | 14.71 | 14.95 | 169,344 | +0.24(+1.65%) |
Dec 04, 2019 | 14.70 | 14.90 | 14.57 | 14.71 | 286,806 | +0.05(+0.37%) |
Dec 03, 2019 | 14.78 | 15.00 | 14.58 | 14.65 | 358,844 | -0.32(-2.15%) |