Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.71 | 17.30 | 15.03 | 17.30 | 503,600 | +0.57(+3.41%) |
Feb 27, 2020 | 17.35 | 17.75 | 16.73 | 16.73 | 558,832 | -0.94(-5.32%) |
Feb 26, 2020 | 18.14 | 18.40 | 17.42 | 17.67 | 452,885 | -0.27(-1.51%) |
Feb 25, 2020 | 18.56 | 19.76 | 16.77 | 17.94 | 1,122,171 | +0.39(+2.22%) |
Feb 24, 2020 | 17.50 | 18.10 | 17.41 | 17.55 | 692,225 | -0.31(-1.74%) |
Feb 21, 2020 | 19.04 | 19.06 | 17.56 | 17.86 | 463,000 | -1.45(-7.51%) |
Feb 20, 2020 | 18.51 | 19.33 | 17.86 | 19.31 | 544,324 | +1.27(+7.04%) |
Feb 19, 2020 | 16.50 | 18.26 | 16.50 | 18.04 | 696,633 | +1.80(+11.08%) |
Feb 18, 2020 | 16.19 | 16.89 | 16.08 | 16.24 | 274,950 | +0.03(+0.19%) |
Feb 14, 2020 | 16.01 | 16.28 | 15.49 | 16.21 | 291,600 | +0.21(+1.31%) |
Feb 13, 2020 | 16.41 | 16.97 | 15.76 | 16.00 | 417,912 | -0.28(-1.72%) |
Feb 12, 2020 | 15.25 | 16.30 | 14.99 | 16.28 | 1,096,252 | +1.58(+10.75%) |
Feb 11, 2020 | 14.35 | 15.17 | 14.34 | 14.70 | 356,200 | +0.50(+3.52%) |
Feb 10, 2020 | 14.14 | 14.60 | 14.03 | 14.20 | 420,335 | +0.05(+0.35%) |
Feb 07, 2020 | 14.39 | 14.50 | 14.00 | 14.15 | 524,400 | -0.11(-0.77%) |
Feb 06, 2020 | 14.08 | 14.82 | 13.98 | 14.26 | 578,585 | +0.29(+2.08%) |
Feb 05, 2020 | 14.02 | 14.35 | 13.89 | 13.97 | 325,717 | -0.03(-0.21%) |
Feb 04, 2020 | 13.78 | 14.18 | 13.71 | 14.00 | 293,943 | +0.31(+2.26%) |
Feb 03, 2020 | 13.53 | 13.88 | 13.31 | 13.69 | 579,766 | +0.11(+0.81%) |
Jan 31, 2020 | 13.74 | 13.92 | 13.43 | 13.58 | 567,400 | -0.10(-0.73%) |
Jan 30, 2020 | 13.35 | 13.91 | 13.27 | 13.68 | 1,009,610 | +0.37(+2.78%) |
Jan 29, 2020 | 13.25 | 13.32 | 13.11 | 13.31 | 268,408 | +0.11(+0.83%) |
Jan 28, 2020 | 13.07 | 13.33 | 12.96 | 13.20 | 250,174 | +0.29(+2.25%) |
Jan 27, 2020 | 13.19 | 13.35 | 12.85 | 12.91 | 134,474 | -0.24(-1.83%) |
Jan 24, 2020 | 13.15 | 13.66 | 13.01 | 13.15 | 772,100 | +0.11(+0.84%) |
Jan 23, 2020 | 12.91 | 13.40 | 12.88 | 13.04 | 853,540 | +0.15(+1.16%) |
Jan 22, 2020 | 12.75 | 12.91 | 12.50 | 12.89 | 808,460 | +0.18(+1.42%) |
Jan 21, 2020 | 12.30 | 12.84 | 12.30 | 12.71 | 619,970 | +0.39(+3.17%) |
Jan 17, 2020 | 11.74 | 12.40 | 11.61 | 12.32 | 216,400 | +0.65(+5.57%) |
Jan 16, 2020 | 11.56 | 11.79 | 11.43 | 11.67 | 200,947 | +0.28(+2.46%) |
Jan 15, 2020 | 11.16 | 11.51 | 11.14 | 11.39 | 194,212 | +0.30(+2.71%) |
Jan 14, 2020 | 11.37 | 11.41 | 10.99 | 11.09 | 380,802 | -0.18(-1.60%) |
Jan 13, 2020 | 11.28 | 11.43 | 11.23 | 11.27 | 85,646 | +0.09(+0.81%) |
Jan 10, 2020 | 11.43 | 11.45 | 11.10 | 11.18 | 212,500 | -0.19(-1.67%) |
Jan 09, 2020 | 11.60 | 11.64 | 11.31 | 11.37 | 121,565 | -0.16(-1.39%) |
Jan 08, 2020 | 11.48 | 11.65 | 11.45 | 11.53 | 165,158 | +0.01(+0.09%) |
Jan 07, 2020 | 11.44 | 11.89 | 11.42 | 11.52 | 181,298 | +0.10(+0.88%) |
Jan 06, 2020 | 11.75 | 11.82 | 11.35 | 11.42 | 186,527 | -0.08(-0.70%) |
Jan 03, 2020 | 11.35 | 11.84 | 11.35 | 11.50 | 214,400 | +0.21(+1.86%) |
Jan 02, 2020 | 11.27 | 11.72 | 11.18 | 11.29 | 178,992 | +0.13(+1.16%) |
Dec 31, 2019 | 12.03 | 12.46 | 10.95 | 11.16 | 220,600 | -0.74(-6.22%) |
Dec 30, 2019 | 11.74 | 12.04 | 11.70 | 11.90 | 401,197 | +0.27(+2.32%) |
Dec 27, 2019 | 11.79 | 11.86 | 11.37 | 11.63 | 136,800 | -0.06(-0.51%) |
Dec 26, 2019 | 11.65 | 11.74 | 11.37 | 11.69 | 170,748 | +0.11(+0.95%) |
Dec 24, 2019 | 11.36 | 11.71 | 11.07 | 11.58 | 105,400 | +0.16(+1.40%) |
Dec 23, 2019 | 11.49 | 11.70 | 11.30 | 11.42 | 333,984 | -0.07(-0.61%) |
Dec 20, 2019 | 10.97 | 11.98 | 10.97 | 11.49 | 596,600 | +0.51(+4.64%) |
Dec 19, 2019 | 11.00 | 11.18 | 10.85 | 10.98 | 90,549 | -0.08(-0.72%) |
Dec 18, 2019 | 11.10 | 11.18 | 10.89 | 11.06 | 88,729 | +0.01(+0.09%) |
Dec 17, 2019 | 10.30 | 11.22 | 10.30 | 11.05 | 194,368 | +0.65(+6.25%) |
Dec 16, 2019 | 10.45 | 10.65 | 10.13 | 10.40 | 185,475 | +0.12(+1.17%) |
Dec 13, 2019 | 9.780 | 10.39 | 9.640 | 10.28 | 148,300 | +0.53(+5.44%) |
Dec 12, 2019 | 9.360 | 10.01 | 9.230 | 9.750 | 550,408 | +0.44(+4.73%) |
Dec 11, 2019 | 9.600 | 9.600 | 9.200 | 9.310 | 92,147 | -0.28(-2.92%) |
Dec 10, 2019 | 9.590 | 9.740 | 9.460 | 9.590 | 66,282 | -0.07(-0.72%) |
Dec 09, 2019 | 9.680 | 9.680 | 9.580 | 9.660 | 70,641 | -0.02(-0.21%) |
Dec 06, 2019 | 9.500 | 9.790 | 9.470 | 9.680 | 70,400 | +0.16(+1.68%) |
Dec 05, 2019 | 9.680 | 9.680 | 9.410 | 9.520 | 79,837 | -0.17(-1.75%) |
Dec 04, 2019 | 9.990 | 9.990 | 9.550 | 9.690 | 52,769 | -0.21(-2.12%) |
Dec 03, 2019 | 9.910 | 9.945 | 9.740 | 9.900 | 83,856 | -0.12(-1.20%) |