Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.31 | 11.41 | 11.00 | 11.00 | 25,100 | -1.79(-14.00%) |
Feb 27, 2020 | 13.16 | 13.16 | 12.65 | 12.79 | 8,597 | -0.75(-5.54%) |
Feb 26, 2020 | 13.42 | 13.95 | 13.42 | 13.54 | 4,751 | +0.24(+1.80%) |
Feb 25, 2020 | 13.99 | 13.99 | 13.30 | 13.30 | 13,389 | -0.52(-3.80%) |
Feb 24, 2020 | 13.88 | 14.10 | 13.79 | 13.82 | 19,120 | -1.59(-10.29%) |
Feb 21, 2020 | 14.97 | 15.41 | 14.97 | 15.41 | 3,200 | +0.56(+3.77%) |
Feb 20, 2020 | 15.21 | 15.21 | 14.75 | 14.85 | 8,798 | -0.79(-5.02%) |
Feb 19, 2020 | 15.66 | 15.73 | 15.54 | 15.63 | 11,420 | +1.08(+7.42%) |
Feb 18, 2020 | 14.42 | 14.79 | 14.32 | 14.55 | 5,707 | +0.27(+1.85%) |
Feb 14, 2020 | 14.07 | 14.29 | 14.07 | 14.29 | 2,900 | +0.37(+2.66%) |
Feb 13, 2020 | 13.79 | 14.20 | 13.79 | 13.92 | 4,200 | +0.33(+2.43%) |
Feb 12, 2020 | 13.50 | 13.59 | 13.45 | 13.59 | 4,954 | +0.09(+0.67%) |
Feb 11, 2020 | 13.39 | 13.56 | 13.39 | 13.50 | 2,023 | +0.37(+2.82%) |
Feb 10, 2020 | 13.22 | 13.22 | 13.10 | 13.13 | 6,463 | +0.06(+0.46%) |
Feb 07, 2020 | 13.25 | 13.27 | 13.01 | 13.07 | 5,200 | -0.43(-3.18%) |
Feb 06, 2020 | 13.65 | 13.66 | 13.41 | 13.50 | 5,042 | -0.31(-2.25%) |
Feb 05, 2020 | 13.84 | 13.89 | 13.79 | 13.81 | 1,830 | -0.30(-2.13%) |
Feb 04, 2020 | 14.15 | 14.22 | 13.99 | 14.11 | 1,400 | +0.71(+5.30%) |
Feb 03, 2020 | 13.14 | 13.40 | 13.01 | 13.40 | 6,984 | +0.21(+1.59%) |
Jan 31, 2020 | 13.25 | 13.25 | 13.13 | 13.19 | 900 | -0.34(-2.54%) |
Jan 30, 2020 | 13.61 | 13.61 | 13.33 | 13.54 | 5,297 | +0.04(+0.26%) |
Jan 29, 2020 | 13.70 | 13.70 | 13.44 | 13.50 | 7,478 | +0.40(+3.05%) |
Jan 28, 2020 | 13.05 | 13.19 | 12.84 | 13.10 | 5,038 | +0.10(+0.77%) |
Jan 27, 2020 | 13.30 | 13.34 | 12.98 | 13.00 | 12,044 | -0.81(-5.87%) |
Jan 24, 2020 | 13.87 | 13.89 | 13.81 | 13.81 | 7,100 | -0.26(-1.84%) |
Jan 23, 2020 | 13.75 | 14.09 | 13.71 | 14.07 | 20,210 | -0.43(-2.97%) |
Jan 22, 2020 | 14.57 | 14.57 | 14.50 | 14.50 | 1,217 | +0.07(+0.49%) |
Jan 21, 2020 | 14.77 | 14.77 | 14.43 | 14.43 | 11,138 | -1.22(-7.80%) |
Jan 17, 2020 | 15.95 | 15.95 | 15.61 | 15.65 | 10,900 | -0.17(-1.07%) |
Jan 16, 2020 | 15.82 | 15.97 | 15.75 | 15.82 | 26,496 | +0.12(+0.76%) |
Jan 15, 2020 | 15.90 | 15.90 | 15.59 | 15.70 | 7,137 | -0.10(-0.63%) |
Jan 14, 2020 | 15.72 | 15.80 | 15.60 | 15.80 | 6,856 | -0.05(-0.32%) |
Jan 13, 2020 | 15.95 | 15.95 | 15.71 | 15.85 | 3,426 | +0.00(+0.02%) |
Jan 10, 2020 | 15.79 | 15.94 | 15.60 | 15.85 | 9,700 | +0.26(+1.68%) |
Jan 09, 2020 | 15.77 | 15.79 | 15.59 | 15.59 | 3,034 | -0.46(-2.90%) |
Jan 08, 2020 | 16.18 | 16.18 | 15.92 | 16.05 | 4,927 | +0.47(+3.02%) |
Jan 07, 2020 | 15.57 | 15.58 | 15.45 | 15.58 | 1,640 | -0.39(-2.44%) |
Jan 06, 2020 | 15.79 | 15.97 | 15.57 | 15.97 | 1,835 | +0.40(+2.57%) |
Jan 03, 2020 | 15.76 | 15.80 | 15.57 | 15.57 | 4,900 | -0.18(-1.14%) |
Jan 02, 2020 | 15.98 | 15.98 | 15.65 | 15.75 | 4,081 | +0.00(+0.00%) |
Dec 31, 2019 | 15.38 | 15.75 | 15.38 | 15.75 | 13,900 | +0.37(+2.41%) |
Dec 30, 2019 | 15.27 | 15.48 | 15.27 | 15.38 | 2,268 | -0.59(-3.69%) |
Dec 27, 2019 | 15.80 | 15.97 | 15.65 | 15.97 | 4,200 | +0.22(+1.40%) |
Dec 26, 2019 | 15.37 | 15.78 | 15.37 | 15.75 | 11,827 | +0.38(+2.47%) |
Dec 24, 2019 | 15.28 | 15.37 | 15.28 | 15.37 | 1,300 | +0.37(+2.47%) |
Dec 23, 2019 | 15.12 | 15.12 | 14.65 | 15.00 | 12,453 | -0.50(-3.23%) |
Dec 20, 2019 | 15.83 | 15.83 | 15.50 | 15.50 | 2,800 | -0.30(-1.90%) |
Dec 19, 2019 | 15.81 | 15.83 | 15.57 | 15.80 | 3,513 | -0.45(-2.77%) |
Dec 18, 2019 | 16.00 | 16.25 | 16.00 | 16.25 | 5,123 | +0.25(+1.56%) |
Dec 17, 2019 | 16.00 | 16.00 | 15.79 | 16.00 | 3,463 | +0.48(+3.09%) |
Dec 16, 2019 | 15.05 | 15.52 | 15.05 | 15.52 | 12,800 | +0.25(+1.64%) |
Dec 13, 2019 | 15.25 | 15.48 | 15.25 | 15.27 | 4,300 | -0.25(-1.59%) |
Dec 12, 2019 | 15.15 | 15.52 | 15.03 | 15.52 | 23,472 | +0.52(+3.44%) |
Dec 11, 2019 | 14.73 | 15.00 | 14.73 | 15.00 | 7,170 | +0.38(+2.63%) |
Dec 10, 2019 | 14.37 | 14.75 | 14.37 | 14.62 | 4,161 | -0.00(-0.03%) |
Dec 09, 2019 | 14.18 | 14.62 | 14.18 | 14.62 | 3,934 | +0.37(+2.60%) |
Dec 06, 2019 | 14.51 | 14.51 | 14.20 | 14.25 | 18,200 | -0.28(-1.93%) |
Dec 05, 2019 | 14.39 | 14.53 | 14.39 | 14.53 | 1,200 | -0.18(-1.22%) |
Dec 04, 2019 | 14.63 | 14.75 | 14.53 | 14.71 | 6,271 | +0.09(+0.62%) |
Dec 03, 2019 | 14.74 | 14.74 | 14.62 | 14.62 | 6,985 | +0.48(+3.39%) |