Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.53 | 13.89 | 12.50 | 13.89 | 266,200 | +0.96(+7.42%) |
Feb 27, 2020 | 13.06 | 13.54 | 12.92 | 12.93 | 285,281 | -0.60(-4.43%) |
Feb 26, 2020 | 13.79 | 13.79 | 13.53 | 13.53 | 117,559 | -0.21(-1.53%) |
Feb 25, 2020 | 14.62 | 14.65 | 13.51 | 13.74 | 213,657 | -0.88(-6.02%) |
Feb 24, 2020 | 15.15 | 15.15 | 14.51 | 14.62 | 135,448 | -1.20(-7.59%) |
Feb 21, 2020 | 16.33 | 16.35 | 15.62 | 15.82 | 97,600 | -0.56(-3.42%) |
Feb 20, 2020 | 16.19 | 17.06 | 16.19 | 16.38 | 156,273 | +0.16(+0.99%) |
Feb 19, 2020 | 16.16 | 16.41 | 15.88 | 16.22 | 189,252 | +0.14(+0.87%) |
Feb 18, 2020 | 16.09 | 16.40 | 15.64 | 16.08 | 68,042 | -0.11(-0.68%) |
Feb 14, 2020 | 16.11 | 16.47 | 15.97 | 16.19 | 104,700 | +0.16(+1.00%) |
Feb 13, 2020 | 15.95 | 16.22 | 15.95 | 16.03 | 131,842 | -0.11(-0.68%) |
Feb 12, 2020 | 16.05 | 16.38 | 16.00 | 16.14 | 142,043 | -0.03(-0.19%) |
Feb 11, 2020 | 16.05 | 16.46 | 15.96 | 16.17 | 73,246 | +0.44(+2.80%) |
Feb 10, 2020 | 15.59 | 15.75 | 15.41 | 15.73 | 50,223 | -0.01(-0.06%) |
Feb 07, 2020 | 15.90 | 16.07 | 15.67 | 15.74 | 77,000 | -0.26(-1.62%) |
Feb 06, 2020 | 16.09 | 16.20 | 15.62 | 16.00 | 113,745 | -0.01(-0.06%) |
Feb 05, 2020 | 15.88 | 16.45 | 15.86 | 16.01 | 103,012 | +0.34(+2.17%) |
Feb 04, 2020 | 15.67 | 15.99 | 15.61 | 15.67 | 70,651 | +0.35(+2.28%) |
Feb 03, 2020 | 15.16 | 15.36 | 14.98 | 15.32 | 139,411 | +0.14(+0.92%) |
Jan 31, 2020 | 15.50 | 15.67 | 15.05 | 15.18 | 165,600 | -0.63(-3.98%) |
Jan 30, 2020 | 15.63 | 16.00 | 15.50 | 15.81 | 154,956 | -0.14(-0.88%) |
Jan 29, 2020 | 16.13 | 16.30 | 15.80 | 15.95 | 101,228 | -0.15(-0.93%) |
Jan 28, 2020 | 16.13 | 16.27 | 16.06 | 16.10 | 106,546 | +0.09(+0.56%) |
Jan 27, 2020 | 15.62 | 16.17 | 15.62 | 16.01 | 137,429 | -0.11(-0.68%) |
Jan 24, 2020 | 16.10 | 16.14 | 15.85 | 16.12 | 159,600 | +0.03(+0.19%) |
Jan 23, 2020 | 15.87 | 16.16 | 15.50 | 16.09 | 147,594 | -0.04(-0.25%) |
Jan 22, 2020 | 16.78 | 16.78 | 15.95 | 16.13 | 94,847 | -0.63(-3.76%) |
Jan 21, 2020 | 17.25 | 17.33 | 16.75 | 16.76 | 159,358 | -0.63(-3.62%) |
Jan 17, 2020 | 17.75 | 17.95 | 17.36 | 17.39 | 98,800 | -0.18(-1.02%) |
Jan 16, 2020 | 17.46 | 17.85 | 17.46 | 17.57 | 111,524 | +0.27(+1.56%) |
Jan 15, 2020 | 17.30 | 17.54 | 17.10 | 17.30 | 97,050 | -0.08(-0.46%) |
Jan 14, 2020 | 17.45 | 17.64 | 17.24 | 17.38 | 116,806 | -0.16(-0.91%) |
Jan 13, 2020 | 17.47 | 17.85 | 17.18 | 17.54 | 139,010 | -0.05(-0.28%) |
Jan 10, 2020 | 17.99 | 17.99 | 17.49 | 17.59 | 103,300 | -0.45(-2.49%) |
Jan 09, 2020 | 18.38 | 18.40 | 17.65 | 18.04 | 125,677 | -0.23(-1.26%) |
Jan 08, 2020 | 19.38 | 19.38 | 18.25 | 18.27 | 106,065 | -1.11(-5.73%) |
Jan 07, 2020 | 20.26 | 20.26 | 19.17 | 19.38 | 93,232 | -0.84(-4.15%) |
Jan 06, 2020 | 19.54 | 20.29 | 19.40 | 20.22 | 170,594 | +0.61(+3.11%) |
Jan 03, 2020 | 18.93 | 19.71 | 18.82 | 19.61 | 177,400 | +0.74(+3.92%) |
Jan 02, 2020 | 19.30 | 19.39 | 18.58 | 18.87 | 119,687 | -0.41(-2.13%) |
Dec 31, 2019 | 19.12 | 19.57 | 19.03 | 19.28 | 166,400 | +0.00(+0.00%) |
Dec 30, 2019 | 19.18 | 19.58 | 19.18 | 19.28 | 185,084 | +0.04(+0.21%) |
Dec 27, 2019 | 19.35 | 19.48 | 19.14 | 19.24 | 106,400 | -0.02(-0.10%) |
Dec 26, 2019 | 19.32 | 19.55 | 19.10 | 19.26 | 73,262 | +0.08(+0.42%) |
Dec 24, 2019 | 18.83 | 19.30 | 18.83 | 19.18 | 77,700 | +0.35(+1.86%) |
Dec 23, 2019 | 18.59 | 19.09 | 18.50 | 18.83 | 112,990 | +0.14(+0.75%) |
Dec 20, 2019 | 18.66 | 18.84 | 18.41 | 18.69 | 406,800 | +0.12(+0.65%) |
Dec 19, 2019 | 17.87 | 18.63 | 17.87 | 18.57 | 156,143 | +0.71(+3.98%) |
Dec 18, 2019 | 17.31 | 17.92 | 17.31 | 17.86 | 136,611 | +0.52(+3.00%) |
Dec 17, 2019 | 17.26 | 17.68 | 17.18 | 17.34 | 111,480 | +0.13(+0.76%) |
Dec 16, 2019 | 17.22 | 17.47 | 17.14 | 17.21 | 131,222 | +0.20(+1.18%) |
Dec 13, 2019 | 16.97 | 17.40 | 16.75 | 17.01 | 104,700 | +0.01(+0.06%) |
Dec 12, 2019 | 16.51 | 17.18 | 16.47 | 17.00 | 171,613 | +0.47(+2.84%) |
Dec 11, 2019 | 16.18 | 16.55 | 16.08 | 16.53 | 149,199 | +0.35(+2.16%) |
Dec 10, 2019 | 16.21 | 16.57 | 16.05 | 16.18 | 86,862 | -0.02(-0.12%) |
Dec 09, 2019 | 15.81 | 16.39 | 15.81 | 16.20 | 103,793 | +0.25(+1.57%) |
Dec 06, 2019 | 15.02 | 16.04 | 15.02 | 15.95 | 159,400 | +1.15(+7.77%) |
Dec 05, 2019 | 14.58 | 14.91 | 14.51 | 14.80 | 136,216 | +0.21(+1.44%) |
Dec 04, 2019 | 14.47 | 15.00 | 14.47 | 14.59 | 117,769 | +0.25(+1.74%) |
Dec 03, 2019 | 15.11 | 15.11 | 14.24 | 14.34 | 177,572 | -1.01(-6.58%) |