Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.94 | 13.13 | 12.00 | 12.38 | 419,600 | -0.60(-4.62%) |
Feb 27, 2020 | 12.58 | 13.75 | 12.52 | 12.98 | 465,837 | -0.01(-0.08%) |
Feb 26, 2020 | 12.30 | 13.52 | 12.30 | 12.99 | 377,261 | +0.87(+7.18%) |
Feb 25, 2020 | 11.90 | 14.64 | 11.80 | 12.12 | 926,569 | -2.48(-16.99%) |
Feb 24, 2020 | 14.07 | 14.93 | 13.59 | 14.60 | 324,664 | -0.10(-0.68%) |
Feb 21, 2020 | 14.93 | 14.93 | 14.20 | 14.70 | 257,500 | -0.24(-1.61%) |
Feb 20, 2020 | 14.78 | 15.06 | 14.75 | 14.94 | 364,413 | +0.16(+1.08%) |
Feb 19, 2020 | 14.73 | 15.07 | 14.64 | 14.78 | 288,612 | +0.10(+0.68%) |
Feb 18, 2020 | 14.02 | 14.69 | 13.90 | 14.68 | 275,610 | +0.66(+4.71%) |
Feb 14, 2020 | 13.44 | 14.10 | 13.34 | 14.02 | 332,500 | +0.56(+4.16%) |
Feb 13, 2020 | 13.42 | 13.55 | 13.26 | 13.46 | 245,654 | -0.06(-0.44%) |
Feb 12, 2020 | 13.85 | 13.92 | 13.33 | 13.52 | 260,873 | -0.13(-0.95%) |
Feb 11, 2020 | 13.89 | 14.17 | 13.56 | 13.65 | 233,201 | -0.13(-0.94%) |
Feb 10, 2020 | 13.56 | 14.13 | 13.36 | 13.78 | 362,438 | +0.14(+1.03%) |
Feb 07, 2020 | 13.84 | 14.04 | 13.58 | 13.64 | 242,000 | -0.29(-2.08%) |
Feb 06, 2020 | 14.16 | 14.45 | 13.80 | 13.93 | 329,563 | -0.11(-0.78%) |
Feb 05, 2020 | 13.73 | 14.14 | 13.22 | 14.04 | 344,990 | +0.55(+4.08%) |
Feb 04, 2020 | 12.94 | 14.23 | 12.88 | 13.49 | 405,169 | +0.78(+6.14%) |
Feb 03, 2020 | 12.35 | 12.76 | 12.35 | 12.71 | 187,489 | +0.35(+2.83%) |
Jan 31, 2020 | 12.66 | 12.77 | 12.24 | 12.36 | 180,700 | -0.43(-3.36%) |
Jan 30, 2020 | 12.67 | 12.85 | 12.41 | 12.79 | 143,144 | -0.10(-0.78%) |
Jan 29, 2020 | 12.64 | 13.05 | 12.56 | 12.89 | 214,385 | +0.26(+2.06%) |
Jan 28, 2020 | 12.46 | 12.89 | 12.38 | 12.63 | 274,644 | +0.20(+1.61%) |
Jan 27, 2020 | 12.05 | 12.47 | 11.91 | 12.43 | 334,305 | +0.19(+1.55%) |
Jan 24, 2020 | 12.56 | 12.82 | 12.17 | 12.24 | 385,000 | -0.31(-2.47%) |
Jan 23, 2020 | 12.81 | 12.95 | 12.23 | 12.55 | 361,752 | -0.40(-3.09%) |
Jan 22, 2020 | 12.99 | 13.20 | 12.64 | 12.95 | 531,427 | -0.08(-0.61%) |
Jan 21, 2020 | 14.23 | 14.40 | 12.99 | 13.03 | 763,256 | -1.28(-8.94%) |
Jan 17, 2020 | 15.13 | 15.13 | 14.18 | 14.31 | 352,900 | -0.71(-4.73%) |
Jan 16, 2020 | 14.85 | 15.19 | 14.70 | 15.02 | 218,313 | +0.32(+2.18%) |
Jan 15, 2020 | 14.50 | 15.30 | 14.46 | 14.70 | 313,082 | +0.24(+1.66%) |
Jan 14, 2020 | 14.11 | 14.71 | 14.11 | 14.46 | 412,674 | +0.32(+2.26%) |
Jan 13, 2020 | 15.00 | 15.00 | 13.65 | 14.14 | 806,668 | -1.76(-11.07%) |
Jan 10, 2020 | 16.20 | 16.37 | 15.85 | 15.90 | 216,600 | -0.19(-1.18%) |
Jan 09, 2020 | 16.23 | 16.53 | 15.85 | 16.09 | 282,259 | +0.02(+0.12%) |
Jan 08, 2020 | 15.80 | 16.46 | 15.64 | 16.07 | 291,171 | +0.16(+1.01%) |
Jan 07, 2020 | 16.27 | 16.28 | 15.80 | 15.91 | 277,867 | -0.41(-2.51%) |
Jan 06, 2020 | 16.27 | 16.38 | 16.04 | 16.32 | 401,439 | -0.12(-0.73%) |
Jan 03, 2020 | 17.13 | 17.29 | 16.31 | 16.44 | 268,600 | -0.90(-5.19%) |
Jan 02, 2020 | 17.96 | 17.99 | 17.13 | 17.34 | 302,315 | -0.55(-3.07%) |
Dec 31, 2019 | 18.13 | 18.33 | 17.85 | 17.89 | 180,200 | -0.29(-1.60%) |
Dec 30, 2019 | 18.63 | 18.72 | 17.72 | 18.18 | 445,946 | -0.42(-2.26%) |
Dec 27, 2019 | 18.33 | 18.84 | 18.07 | 18.60 | 384,100 | +0.37(+2.03%) |
Dec 26, 2019 | 18.37 | 18.46 | 17.90 | 18.23 | 253,968 | +0.01(+0.05%) |
Dec 24, 2019 | 18.30 | 18.44 | 17.91 | 18.22 | 165,900 | +0.07(+0.39%) |
Dec 23, 2019 | 17.27 | 18.35 | 16.83 | 18.15 | 361,473 | +0.96(+5.58%) |
Dec 20, 2019 | 17.28 | 17.50 | 16.86 | 17.19 | 685,600 | +0.01(+0.06%) |
Dec 19, 2019 | 16.75 | 17.18 | 16.70 | 17.18 | 267,174 | +0.45(+2.69%) |
Dec 18, 2019 | 16.88 | 16.95 | 16.44 | 16.73 | 201,042 | -0.15(-0.89%) |
Dec 17, 2019 | 16.47 | 17.02 | 16.27 | 16.88 | 252,458 | +0.43(+2.61%) |
Dec 16, 2019 | 16.97 | 17.20 | 16.37 | 16.45 | 238,940 | -0.45(-2.66%) |
Dec 13, 2019 | 17.00 | 17.09 | 16.68 | 16.90 | 236,800 | -0.08(-0.47%) |
Dec 12, 2019 | 16.67 | 17.07 | 16.36 | 16.98 | 225,921 | +0.25(+1.49%) |
Dec 11, 2019 | 16.58 | 16.88 | 16.57 | 16.73 | 146,298 | +0.22(+1.33%) |
Dec 10, 2019 | 16.01 | 16.54 | 15.81 | 16.51 | 249,941 | +0.42(+2.61%) |
Dec 09, 2019 | 16.55 | 17.11 | 16.01 | 16.09 | 390,522 | -0.58(-3.48%) |
Dec 06, 2019 | 16.99 | 17.00 | 16.35 | 16.67 | 253,000 | -0.13(-0.77%) |
Dec 05, 2019 | 16.20 | 16.90 | 16.14 | 16.80 | 364,488 | +0.57(+3.48%) |
Dec 04, 2019 | 17.18 | 17.24 | 16.09 | 16.23 | 292,254 | -0.82(-4.84%) |
Dec 03, 2019 | 16.78 | 17.25 | 16.75 | 17.06 | 200,842 | +0.00(+0.00%) |