Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.500 | 10.58 | 9.500 | 10.54 | 212,200 | +0.68(+6.90%) |
Feb 27, 2020 | 10.11 | 10.35 | 9.780 | 9.860 | 245,331 | -0.56(-5.37%) |
Feb 26, 2020 | 9.980 | 10.47 | 9.910 | 10.42 | 279,834 | +0.53(+5.36%) |
Feb 25, 2020 | 10.50 | 10.81 | 9.810 | 9.890 | 171,044 | -0.57(-5.45%) |
Feb 24, 2020 | 10.60 | 10.74 | 10.19 | 10.46 | 133,479 | -0.60(-5.42%) |
Feb 21, 2020 | 11.42 | 11.42 | 10.88 | 11.06 | 110,400 | -0.41(-3.57%) |
Feb 20, 2020 | 11.60 | 11.99 | 11.25 | 11.47 | 231,254 | -0.15(-1.29%) |
Feb 19, 2020 | 11.00 | 11.65 | 11.00 | 11.62 | 396,241 | +0.61(+5.54%) |
Feb 18, 2020 | 10.65 | 11.10 | 10.65 | 11.01 | 92,740 | +0.32(+2.99%) |
Feb 14, 2020 | 10.92 | 11.10 | 10.57 | 10.69 | 115,400 | -0.24(-2.20%) |
Feb 13, 2020 | 11.69 | 11.84 | 10.86 | 10.93 | 113,291 | -0.88(-7.45%) |
Feb 12, 2020 | 11.68 | 11.99 | 11.51 | 11.81 | 143,927 | +0.25(+2.16%) |
Feb 11, 2020 | 11.22 | 11.70 | 10.94 | 11.56 | 198,950 | +0.44(+3.96%) |
Feb 10, 2020 | 11.24 | 11.28 | 10.98 | 11.12 | 113,051 | -0.15(-1.33%) |
Feb 07, 2020 | 11.86 | 11.90 | 11.23 | 11.27 | 138,500 | -0.68(-5.69%) |
Feb 06, 2020 | 12.24 | 12.32 | 11.76 | 11.95 | 152,654 | -0.15(-1.24%) |
Feb 05, 2020 | 11.85 | 12.21 | 11.65 | 12.10 | 171,689 | +0.37(+3.15%) |
Feb 04, 2020 | 11.94 | 12.03 | 11.50 | 11.73 | 141,713 | +0.01(+0.09%) |
Feb 03, 2020 | 11.77 | 12.20 | 11.70 | 11.72 | 227,726 | +0.07(+0.60%) |
Jan 31, 2020 | 12.17 | 12.19 | 11.39 | 11.65 | 303,100 | -0.55(-4.51%) |
Jan 30, 2020 | 12.23 | 12.43 | 12.03 | 12.20 | 297,657 | -0.24(-1.93%) |
Jan 29, 2020 | 12.83 | 12.90 | 12.42 | 12.44 | 250,077 | -0.37(-2.89%) |
Jan 28, 2020 | 13.33 | 13.39 | 12.80 | 12.81 | 169,689 | -0.45(-3.39%) |
Jan 27, 2020 | 13.51 | 13.76 | 13.26 | 13.26 | 215,190 | -0.53(-3.84%) |
Jan 24, 2020 | 13.99 | 14.00 | 13.61 | 13.79 | 178,500 | -0.14(-1.01%) |
Jan 23, 2020 | 14.27 | 14.27 | 13.78 | 13.93 | 181,236 | -0.48(-3.33%) |
Jan 22, 2020 | 14.83 | 14.88 | 14.11 | 14.41 | 176,648 | -0.42(-2.83%) |
Jan 21, 2020 | 14.56 | 14.99 | 14.22 | 14.83 | 223,650 | +0.16(+1.09%) |
Jan 17, 2020 | 14.96 | 15.15 | 14.19 | 14.67 | 205,100 | -0.24(-1.61%) |
Jan 16, 2020 | 15.58 | 15.70 | 14.86 | 14.91 | 175,278 | -0.54(-3.50%) |
Jan 15, 2020 | 15.99 | 16.11 | 15.22 | 15.45 | 191,853 | -0.49(-3.07%) |
Jan 14, 2020 | 15.50 | 15.98 | 15.37 | 15.94 | 285,453 | +0.42(+2.71%) |
Jan 13, 2020 | 15.13 | 15.54 | 14.67 | 15.52 | 211,964 | +0.40(+2.65%) |
Jan 10, 2020 | 15.23 | 15.39 | 14.89 | 15.12 | 214,800 | -0.19(-1.24%) |
Jan 09, 2020 | 15.73 | 15.88 | 14.78 | 15.31 | 348,071 | -0.43(-2.73%) |
Jan 08, 2020 | 15.74 | 16.12 | 15.67 | 15.74 | 259,758 | -0.02(-0.13%) |
Jan 07, 2020 | 15.39 | 15.92 | 15.36 | 15.76 | 259,334 | +0.29(+1.87%) |
Jan 06, 2020 | 15.17 | 15.52 | 15.08 | 15.47 | 230,081 | +0.07(+0.45%) |
Jan 03, 2020 | 15.39 | 15.81 | 15.06 | 15.40 | 403,100 | -0.20(-1.28%) |
Jan 02, 2020 | 17.05 | 17.08 | 15.19 | 15.60 | 472,205 | -1.20(-7.14%) |
Dec 31, 2019 | 16.85 | 17.27 | 16.75 | 16.80 | 355,100 | -0.13(-0.77%) |
Dec 30, 2019 | 17.61 | 17.83 | 16.88 | 16.93 | 283,727 | -0.62(-3.53%) |
Dec 27, 2019 | 18.36 | 18.36 | 17.39 | 17.55 | 299,600 | -0.75(-4.07%) |
Dec 26, 2019 | 17.69 | 18.35 | 17.37 | 18.30 | 241,744 | +0.72(+4.07%) |
Dec 24, 2019 | 17.87 | 17.91 | 17.46 | 17.58 | 104,200 | -0.23(-1.29%) |
Dec 23, 2019 | 18.35 | 18.38 | 17.75 | 17.81 | 313,414 | -0.48(-2.62%) |
Dec 20, 2019 | 17.96 | 18.39 | 17.66 | 18.29 | 429,900 | +0.33(+1.84%) |
Dec 19, 2019 | 17.27 | 18.19 | 16.95 | 17.96 | 635,203 | +0.66(+3.82%) |
Dec 18, 2019 | 16.72 | 17.45 | 16.07 | 17.30 | 395,856 | +0.67(+4.03%) |
Dec 17, 2019 | 16.65 | 16.72 | 16.16 | 16.63 | 560,596 | -0.03(-0.18%) |
Dec 16, 2019 | 16.82 | 17.03 | 16.43 | 16.66 | 328,484 | -0.03(-0.18%) |
Dec 13, 2019 | 16.92 | 17.35 | 16.44 | 16.69 | 285,800 | -0.28(-1.65%) |
Dec 12, 2019 | 16.85 | 17.44 | 16.69 | 16.97 | 479,619 | +0.08(+0.47%) |
Dec 11, 2019 | 16.22 | 16.93 | 15.62 | 16.89 | 440,834 | +0.88(+5.50%) |
Dec 10, 2019 | 15.97 | 16.29 | 15.70 | 16.01 | 265,190 | +0.04(+0.25%) |
Dec 09, 2019 | 15.25 | 16.29 | 15.14 | 15.97 | 431,259 | +0.92(+6.11%) |
Dec 06, 2019 | 14.68 | 15.34 | 14.59 | 15.05 | 367,800 | +0.65(+4.48%) |
Dec 05, 2019 | 14.43 | 14.91 | 14.30 | 14.40 | 319,889 | -0.11(-0.72%) |
Dec 04, 2019 | 14.35 | 14.83 | 13.46 | 14.51 | 921,673 | +0.27(+1.90%) |
Dec 03, 2019 | 12.77 | 14.41 | 12.10 | 14.24 | 2,143,073 | +2.47(+20.99%) |