Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.14 | 10.97 | 10.13 | 10.90 | 488,200 | +0.30(+2.83%) |
Feb 27, 2020 | 11.01 | 11.14 | 10.32 | 10.60 | 330,525 | -0.43(-3.90%) |
Feb 26, 2020 | 12.06 | 12.06 | 10.74 | 11.03 | 297,664 | -0.91(-7.62%) |
Feb 25, 2020 | 12.03 | 12.31 | 11.60 | 11.94 | 303,996 | +0.06(+0.51%) |
Feb 24, 2020 | 12.15 | 12.43 | 11.33 | 11.88 | 445,231 | -0.85(-6.68%) |
Feb 21, 2020 | 12.71 | 12.84 | 12.42 | 12.73 | 205,300 | -0.01(-0.08%) |
Feb 20, 2020 | 12.98 | 13.14 | 12.36 | 12.74 | 264,706 | -0.24(-1.85%) |
Feb 19, 2020 | 12.92 | 13.02 | 12.66 | 12.98 | 183,507 | +0.11(+0.85%) |
Feb 18, 2020 | 12.86 | 13.04 | 12.66 | 12.87 | 128,419 | -0.10(-0.77%) |
Feb 14, 2020 | 13.73 | 13.75 | 12.62 | 12.97 | 318,200 | -0.74(-5.40%) |
Feb 13, 2020 | 13.44 | 13.77 | 13.32 | 13.71 | 243,404 | +0.19(+1.41%) |
Feb 12, 2020 | 13.32 | 13.62 | 13.06 | 13.52 | 251,569 | +0.31(+2.35%) |
Feb 11, 2020 | 13.05 | 13.24 | 12.78 | 13.21 | 213,092 | +0.25(+1.93%) |
Feb 10, 2020 | 13.00 | 13.26 | 12.79 | 12.96 | 273,122 | +0.00(+0.00%) |
Feb 07, 2020 | 13.65 | 13.65 | 12.84 | 12.96 | 304,100 | -0.66(-4.85%) |
Feb 06, 2020 | 13.10 | 13.95 | 13.02 | 13.62 | 439,436 | +0.96(+7.58%) |
Feb 05, 2020 | 12.20 | 12.99 | 12.20 | 12.66 | 278,622 | +0.58(+4.80%) |
Feb 04, 2020 | 12.04 | 12.29 | 11.80 | 12.08 | 296,175 | +0.33(+2.81%) |
Feb 03, 2020 | 11.15 | 11.78 | 11.12 | 11.75 | 375,692 | +0.72(+6.53%) |
Jan 31, 2020 | 11.00 | 11.10 | 10.71 | 11.03 | 306,700 | -0.02(-0.18%) |
Jan 30, 2020 | 11.28 | 11.48 | 10.79 | 11.05 | 256,881 | -0.32(-2.81%) |
Jan 29, 2020 | 11.83 | 11.94 | 11.32 | 11.37 | 263,805 | -0.39(-3.32%) |
Jan 28, 2020 | 11.91 | 11.97 | 11.60 | 11.76 | 291,160 | -0.06(-0.51%) |
Jan 27, 2020 | 11.95 | 12.07 | 11.65 | 11.82 | 359,839 | -0.37(-3.04%) |
Jan 24, 2020 | 12.78 | 13.18 | 12.12 | 12.19 | 557,900 | -0.58(-4.54%) |
Jan 23, 2020 | 12.96 | 13.08 | 12.50 | 12.77 | 540,851 | -0.23(-1.77%) |
Jan 22, 2020 | 13.41 | 13.73 | 12.90 | 13.00 | 310,644 | -0.37(-2.77%) |
Jan 21, 2020 | 13.77 | 13.79 | 13.14 | 13.37 | 376,192 | -0.42(-3.05%) |
Jan 17, 2020 | 14.78 | 14.78 | 13.60 | 13.79 | 518,100 | -0.87(-5.93%) |
Jan 16, 2020 | 14.45 | 14.80 | 14.23 | 14.66 | 257,081 | +0.35(+2.45%) |
Jan 15, 2020 | 14.11 | 14.54 | 14.11 | 14.31 | 242,733 | +0.28(+2.00%) |
Jan 14, 2020 | 13.59 | 14.13 | 13.45 | 14.03 | 250,930 | +0.40(+2.93%) |
Jan 13, 2020 | 14.39 | 14.53 | 13.40 | 13.63 | 368,665 | -0.77(-5.35%) |
Jan 10, 2020 | 14.06 | 14.78 | 13.95 | 14.40 | 421,800 | +0.54(+3.90%) |
Jan 09, 2020 | 13.88 | 14.31 | 13.75 | 13.86 | 215,386 | +0.17(+1.24%) |
Jan 08, 2020 | 13.50 | 13.77 | 13.34 | 13.69 | 191,191 | +0.22(+1.63%) |
Jan 07, 2020 | 13.31 | 13.58 | 13.06 | 13.47 | 296,422 | +0.13(+0.97%) |
Jan 06, 2020 | 13.26 | 13.45 | 12.86 | 13.34 | 295,045 | -0.02(-0.15%) |
Jan 03, 2020 | 13.40 | 13.57 | 13.26 | 13.36 | 288,800 | -0.22(-1.62%) |
Jan 02, 2020 | 14.11 | 14.11 | 13.15 | 13.58 | 488,722 | -0.37(-2.65%) |
Dec 31, 2019 | 13.33 | 13.99 | 13.08 | 13.95 | 401,800 | +0.54(+4.03%) |
Dec 30, 2019 | 13.77 | 13.86 | 13.30 | 13.41 | 318,291 | -0.53(-3.80%) |
Dec 27, 2019 | 14.22 | 14.38 | 13.75 | 13.94 | 250,100 | -0.25(-1.76%) |
Dec 26, 2019 | 15.01 | 15.16 | 14.08 | 14.19 | 299,313 | -0.79(-5.27%) |
Dec 24, 2019 | 14.97 | 15.17 | 14.54 | 14.98 | 182,600 | +0.07(+0.47%) |
Dec 23, 2019 | 14.11 | 15.26 | 13.90 | 14.91 | 410,887 | +0.89(+6.35%) |
Dec 20, 2019 | 13.79 | 14.06 | 13.56 | 14.02 | 641,400 | +0.16(+1.19%) |
Dec 19, 2019 | 14.03 | 14.04 | 13.24 | 13.86 | 425,028 | -0.21(-1.46%) |
Dec 18, 2019 | 13.88 | 14.19 | 13.42 | 14.06 | 333,792 | +0.19(+1.37%) |
Dec 17, 2019 | 13.70 | 13.96 | 13.51 | 13.87 | 252,030 | +0.07(+0.54%) |
Dec 16, 2019 | 13.56 | 13.94 | 13.51 | 13.79 | 409,697 | +0.33(+2.49%) |
Dec 13, 2019 | 13.33 | 13.66 | 13.03 | 13.46 | 493,900 | +0.07(+0.52%) |
Dec 12, 2019 | 13.31 | 13.70 | 13.12 | 13.39 | 373,977 | -0.06(-0.48%) |
Dec 11, 2019 | 14.08 | 14.26 | 13.36 | 13.46 | 428,603 | -0.49(-3.55%) |
Dec 10, 2019 | 13.76 | 14.30 | 13.69 | 13.95 | 548,098 | +0.14(+1.01%) |
Dec 09, 2019 | 14.20 | 14.71 | 13.80 | 13.81 | 520,918 | -0.17(-1.22%) |
Dec 06, 2019 | 13.78 | 14.14 | 13.72 | 13.98 | 510,500 | +0.26(+1.90%) |
Dec 05, 2019 | 14.31 | 14.55 | 13.57 | 13.72 | 397,786 | -0.58(-4.06%) |
Dec 04, 2019 | 14.29 | 14.50 | 13.71 | 14.30 | 540,198 | -0.02(-0.14%) |
Dec 03, 2019 | 13.87 | 14.48 | 13.49 | 14.32 | 1,602,989 | +1.12(+8.48%) |