Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.38 | 12.91 | 12.04 | 12.32 | 456,278 | -0.36(-2.86%) |
Feb 27, 2020 | 12.64 | 12.94 | 11.74 | 12.68 | 807,727 | +0.63(+5.27%) |
Feb 26, 2020 | 12.69 | 12.82 | 12.01 | 12.05 | 379,390 | -0.57(-4.49%) |
Feb 25, 2020 | 13.38 | 13.52 | 12.61 | 12.61 | 570,700 | -0.72(-5.38%) |
Feb 24, 2020 | 13.11 | 13.46 | 13.09 | 13.33 | 290,417 | -0.34(-2.49%) |
Feb 21, 2020 | 14.15 | 14.27 | 13.59 | 13.67 | 340,553 | -0.49(-3.47%) |
Feb 20, 2020 | 14.00 | 14.61 | 14.00 | 14.16 | 301,947 | +0.09(+0.64%) |
Feb 19, 2020 | 14.05 | 14.33 | 13.97 | 14.07 | 309,678 | +0.04(+0.27%) |
Feb 18, 2020 | 14.16 | 14.16 | 13.86 | 14.03 | 218,290 | -0.22(-1.54%) |
Feb 14, 2020 | 14.30 | 14.46 | 14.11 | 14.25 | 197,155 | -0.06(-0.42%) |
Feb 13, 2020 | 14.44 | 14.51 | 14.22 | 14.31 | 171,849 | -0.14(-0.94%) |
Feb 12, 2020 | 14.26 | 14.49 | 14.15 | 14.45 | 282,415 | +0.34(+2.41%) |
Feb 11, 2020 | 13.87 | 14.25 | 13.68 | 14.11 | 339,336 | +0.36(+2.58%) |
Feb 10, 2020 | 13.46 | 13.84 | 13.28 | 13.75 | 281,810 | +0.29(+2.19%) |
Feb 07, 2020 | 13.62 | 13.67 | 13.32 | 13.46 | 255,415 | -0.22(-1.60%) |
Feb 06, 2020 | 14.00 | 14.08 | 13.56 | 13.68 | 369,315 | -0.21(-1.52%) |
Feb 05, 2020 | 12.78 | 14.04 | 12.78 | 13.89 | 648,084 | +1.22(+9.66%) |
Feb 04, 2020 | 12.87 | 13.01 | 12.42 | 12.67 | 410,347 | -0.03(-0.24%) |
Feb 03, 2020 | 12.78 | 12.99 | 12.53 | 12.70 | 488,976 | -0.03(-0.24%) |
Jan 31, 2020 | 12.08 | 12.88 | 12.05 | 12.73 | 509,506 | +0.76(+6.31%) |
Jan 30, 2020 | 12.05 | 12.06 | 11.69 | 11.97 | 415,117 | -0.19(-1.55%) |
Jan 29, 2020 | 12.12 | 12.33 | 11.90 | 12.16 | 360,479 | +0.02(+0.19%) |
Jan 28, 2020 | 12.30 | 12.43 | 11.95 | 12.14 | 338,436 | -0.08(-0.68%) |
Jan 27, 2020 | 12.05 | 12.33 | 11.83 | 12.22 | 216,190 | -0.09(-0.74%) |
Jan 24, 2020 | 12.46 | 12.65 | 12.20 | 12.31 | 528,970 | -0.20(-1.57%) |
Jan 23, 2020 | 12.63 | 12.82 | 12.46 | 12.51 | 400,752 | -0.16(-1.25%) |
Jan 22, 2020 | 12.67 | 12.88 | 12.62 | 12.67 | 334,253 | +0.02(+0.12%) |
Jan 21, 2020 | 12.69 | 12.79 | 12.61 | 12.65 | 510,962 | -0.05(-0.36%) |
Jan 17, 2020 | 12.83 | 12.95 | 12.53 | 12.70 | 491,101 | -0.03(-0.24%) |
Jan 16, 2020 | 12.54 | 12.82 | 12.45 | 12.73 | 387,949 | +0.36(+2.87%) |
Jan 15, 2020 | 12.45 | 12.51 | 12.16 | 12.37 | 279,941 | -0.14(-1.09%) |
Jan 14, 2020 | 12.35 | 12.73 | 12.07 | 12.51 | 389,053 | +0.19(+1.53%) |
Jan 13, 2020 | 12.11 | 12.36 | 11.93 | 12.32 | 521,158 | +0.14(+1.18%) |
Jan 10, 2020 | 12.06 | 12.20 | 11.84 | 12.17 | 327,180 | +0.07(+0.56%) |
Jan 09, 2020 | 12.18 | 12.40 | 11.99 | 12.11 | 266,099 | -0.08(-0.62%) |
Jan 08, 2020 | 12.39 | 12.56 | 12.15 | 12.18 | 315,111 | -0.20(-1.65%) |
Jan 07, 2020 | 12.57 | 12.64 | 12.23 | 12.39 | 277,609 | -0.23(-1.86%) |
Jan 06, 2020 | 12.97 | 13.16 | 12.47 | 12.62 | 748,465 | -0.37(-2.85%) |
Jan 03, 2020 | 13.35 | 13.43 | 12.97 | 12.99 | 465,546 | -0.47(-3.48%) |
Jan 02, 2020 | 13.70 | 13.80 | 13.29 | 13.46 | 368,046 | -0.16(-1.16%) |
Dec 31, 2019 | 13.51 | 13.78 | 13.51 | 13.62 | 478,920 | +0.10(+0.73%) |
Dec 30, 2019 | 13.35 | 13.72 | 13.33 | 13.52 | 228,321 | +0.29(+2.17%) |
Dec 27, 2019 | 13.63 | 13.73 | 13.23 | 13.23 | 354,191 | -0.44(-3.20%) |
Dec 26, 2019 | 13.48 | 13.78 | 13.48 | 13.67 | 172,078 | +0.20(+1.46%) |
Dec 24, 2019 | 13.23 | 13.49 | 13.15 | 13.47 | 121,153 | +0.29(+2.18%) |
Dec 23, 2019 | 13.32 | 13.38 | 13.01 | 13.19 | 308,709 | -0.20(-1.47%) |
Dec 20, 2019 | 13.81 | 13.86 | 13.28 | 13.38 | 521,158 | -0.35(-2.58%) |
Dec 19, 2019 | 13.68 | 13.88 | 13.59 | 13.74 | 374,227 | +0.05(+0.33%) |
Dec 18, 2019 | 13.67 | 13.86 | 13.59 | 13.69 | 410,175 | +0.02(+0.11%) |
Dec 17, 2019 | 13.62 | 13.96 | 13.59 | 13.68 | 352,756 | +0.01(+0.05%) |
Dec 16, 2019 | 13.48 | 13.76 | 13.05 | 13.67 | 502,611 | +0.09(+0.67%) |
Dec 13, 2019 | 14.06 | 14.25 | 13.53 | 13.58 | 573,591 | -0.49(-3.49%) |
Dec 12, 2019 | 13.88 | 14.36 | 13.83 | 14.07 | 550,584 | +0.21(+1.53%) |
Dec 11, 2019 | 13.99 | 14.05 | 13.72 | 13.86 | 525,154 | -0.11(-0.81%) |
Dec 10, 2019 | 14.10 | 14.22 | 13.84 | 13.97 | 283,414 | -0.24(-1.70%) |
Dec 09, 2019 | 14.15 | 14.33 | 14.05 | 14.21 | 273,911 | +0.11(+0.75%) |
Dec 06, 2019 | 13.93 | 14.50 | 13.85 | 14.11 | 406,890 | +0.31(+2.24%) |
Dec 05, 2019 | 13.82 | 13.98 | 13.60 | 13.80 | 801,335 | +0.06(+0.44%) |
Dec 04, 2019 | 13.80 | 14.03 | 13.70 | 13.74 | 387,596 | -0.04(-0.27%) |
Dec 03, 2019 | 13.47 | 14.00 | 13.47 | 13.78 | 499,921 | +0.17(+1.28%) |