Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.30 | 11.00 | 10.30 | 10.60 | 4,690 | -0.26(-2.39%) |
Feb 27, 2020 | 11.20 | 11.64 | 10.21 | 10.86 | 10,694 | -1.34(-10.95%) |
Feb 26, 2020 | 13.00 | 13.40 | 11.60 | 12.20 | 9,718 | -1.20(-8.98%) |
Feb 25, 2020 | 13.74 | 13.80 | 13.40 | 13.40 | 3,181 | -0.54(-3.85%) |
Feb 24, 2020 | 13.80 | 14.32 | 13.60 | 13.94 | 2,932 | -0.27(-1.93%) |
Feb 21, 2020 | 13.95 | 14.40 | 13.60 | 14.21 | 5,355 | +0.61(+4.51%) |
Feb 20, 2020 | 14.20 | 14.80 | 13.60 | 13.60 | 7,521 | -0.99(-6.79%) |
Feb 19, 2020 | 14.40 | 14.70 | 14.20 | 14.59 | 2,220 | +0.32(+2.24%) |
Feb 18, 2020 | 14.40 | 14.63 | 14.20 | 14.27 | 2,342 | -0.53(-3.57%) |
Feb 14, 2020 | 14.80 | 15.00 | 14.40 | 14.80 | 2,485 | -0.00(-0.01%) |
Feb 13, 2020 | 14.60 | 14.80 | 14.40 | 14.80 | 3,811 | +0.00(+0.00%) |
Feb 12, 2020 | 14.40 | 14.80 | 14.20 | 14.80 | 3,240 | +0.40(+2.78%) |
Feb 11, 2020 | 14.00 | 14.40 | 13.80 | 14.40 | 2,440 | +0.41(+2.92%) |
Feb 10, 2020 | 15.00 | 15.00 | 13.60 | 13.99 | 4,425 | -0.39(-2.74%) |
Feb 07, 2020 | 14.83 | 15.00 | 14.20 | 14.39 | 3,340 | +0.03(+0.21%) |
Feb 06, 2020 | 14.00 | 14.60 | 14.00 | 14.36 | 2,491 | +0.06(+0.39%) |
Feb 05, 2020 | 14.80 | 15.20 | 13.99 | 14.30 | 6,563 | -0.20(-1.38%) |
Feb 04, 2020 | 13.33 | 14.60 | 13.22 | 14.50 | 6,728 | +1.30(+9.85%) |
Feb 03, 2020 | 13.60 | 14.00 | 13.09 | 13.20 | 5,736 | +0.15(+1.15%) |
Jan 31, 2020 | 14.06 | 14.40 | 13.00 | 13.05 | 9,150 | -0.95(-6.79%) |
Jan 30, 2020 | 14.40 | 15.00 | 14.00 | 14.00 | 10,282 | -0.73(-4.93%) |
Jan 29, 2020 | 14.55 | 15.40 | 14.40 | 14.73 | 3,740 | +0.33(+2.26%) |
Jan 28, 2020 | 15.80 | 15.80 | 14.20 | 14.40 | 5,400 | -1.00(-6.49%) |
Jan 27, 2020 | 14.80 | 16.20 | 14.00 | 15.40 | 16,956 | +0.15(+0.98%) |
Jan 24, 2020 | 16.20 | 16.20 | 14.40 | 15.25 | 7,985 | -0.35(-2.23%) |
Jan 23, 2020 | 15.80 | 16.00 | 15.10 | 15.60 | 11,070 | +0.33(+2.13%) |
Jan 22, 2020 | 16.20 | 16.20 | 15.20 | 15.27 | 4,723 | -0.33(-2.09%) |
Jan 21, 2020 | 16.00 | 16.20 | 15.00 | 15.60 | 19,991 | -0.40(-2.51%) |
Jan 17, 2020 | 14.40 | 16.01 | 14.00 | 16.00 | 25,700 | +1.42(+9.74%) |
Jan 16, 2020 | 14.40 | 14.97 | 14.20 | 14.58 | 14,784 | -0.02(-0.15%) |
Jan 15, 2020 | 14.50 | 15.74 | 14.50 | 14.60 | 7,594 | -0.20(-1.34%) |
Jan 14, 2020 | 16.20 | 16.80 | 14.26 | 14.80 | 15,192 | -1.19(-7.45%) |
Jan 13, 2020 | 18.40 | 18.50 | 14.00 | 15.99 | 54,322 | -2.31(-12.61%) |
Jan 10, 2020 | 15.40 | 19.60 | 15.30 | 18.30 | 101,455 | +3.10(+20.39%) |
Jan 09, 2020 | 15.40 | 15.40 | 14.40 | 15.20 | 10,463 | +0.80(+5.56%) |
Jan 08, 2020 | 14.00 | 15.20 | 13.60 | 14.40 | 13,537 | +0.40(+2.86%) |
Jan 07, 2020 | 13.20 | 14.60 | 13.20 | 14.00 | 11,134 | +0.50(+3.70%) |
Jan 06, 2020 | 13.00 | 14.00 | 13.00 | 13.50 | 6,786 | +0.77(+6.03%) |
Jan 03, 2020 | 13.44 | 13.76 | 12.30 | 12.73 | 7,170 | -0.65(-4.87%) |
Jan 02, 2020 | 13.40 | 13.92 | 13.32 | 13.38 | 9,277 | -0.02(-0.12%) |
Dec 31, 2019 | 14.40 | 14.70 | 12.90 | 13.40 | 11,695 | -1.00(-6.94%) |
Dec 30, 2019 | 11.60 | 15.80 | 11.40 | 14.40 | 54,501 | +3.20(+28.57%) |
Dec 27, 2019 | 11.20 | 11.40 | 10.62 | 11.20 | 6,260 | +0.00(+0.00%) |
Dec 26, 2019 | 10.80 | 11.20 | 10.80 | 11.20 | 4,485 | +0.40(+3.70%) |
Dec 24, 2019 | 11.20 | 11.20 | 10.56 | 10.80 | 4,285 | -0.02(-0.18%) |
Dec 23, 2019 | 10.23 | 11.00 | 10.23 | 10.82 | 4,889 | +0.29(+2.73%) |
Dec 20, 2019 | 11.40 | 11.60 | 10.23 | 10.53 | 8,780 | -1.07(-9.21%) |
Dec 19, 2019 | 11.70 | 11.70 | 11.04 | 11.60 | 3,016 | +0.13(+1.13%) |
Dec 18, 2019 | 11.10 | 12.00 | 11.04 | 11.47 | 3,206 | +0.47(+4.27%) |
Dec 17, 2019 | 11.60 | 12.00 | 11.00 | 11.00 | 6,140 | -0.60(-5.17%) |
Dec 16, 2019 | 12.40 | 12.50 | 11.00 | 11.60 | 10,534 | -0.92(-7.36%) |
Dec 13, 2019 | 13.00 | 13.50 | 11.75 | 12.52 | 6,420 | +0.12(+0.98%) |
Dec 12, 2019 | 11.60 | 12.80 | 11.60 | 12.40 | 9,094 | +0.20(+1.64%) |
Dec 11, 2019 | 15.00 | 15.00 | 12.00 | 12.20 | 22,001 | -2.60(-17.57%) |
Dec 10, 2019 | 14.60 | 15.00 | 13.40 | 14.80 | 22,128 | -0.20(-1.33%) |
Dec 09, 2019 | 13.60 | 15.80 | 13.40 | 15.00 | 113,084 | +3.10(+26.05%) |
Dec 06, 2019 | 10.90 | 11.94 | 10.74 | 11.90 | 11,505 | +1.31(+12.37%) |
Dec 05, 2019 | 10.71 | 11.00 | 10.23 | 10.59 | 5,805 | -0.21(-1.94%) |
Dec 04, 2019 | 10.80 | 12.00 | 10.60 | 10.80 | 9,440 | +0.60(+5.88%) |
Dec 03, 2019 | 10.49 | 12.37 | 10.00 | 10.20 | 23,855 | -0.29(-2.78%) |