Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.36 | 10.78 | 9.800 | 10.66 | 266,200 | -0.15(-1.39%) |
Feb 27, 2020 | 11.78 | 11.88 | 10.77 | 10.81 | 130,182 | -1.19(-9.92%) |
Feb 26, 2020 | 12.21 | 12.63 | 11.85 | 12.00 | 108,510 | -0.15(-1.23%) |
Feb 25, 2020 | 12.24 | 12.44 | 11.88 | 12.15 | 198,451 | -0.04(-0.33%) |
Feb 24, 2020 | 11.40 | 12.21 | 11.23 | 12.19 | 345,257 | +0.31(+2.65%) |
Feb 21, 2020 | 11.93 | 11.95 | 11.23 | 11.88 | 168,000 | -0.09(-0.71%) |
Feb 20, 2020 | 11.97 | 12.06 | 11.27 | 11.96 | 157,999 | -0.02(-0.17%) |
Feb 19, 2020 | 12.43 | 12.60 | 11.93 | 11.98 | 146,637 | -0.45(-3.62%) |
Feb 18, 2020 | 13.05 | 13.13 | 12.29 | 12.43 | 140,958 | -0.62(-4.75%) |
Feb 14, 2020 | 12.95 | 13.25 | 12.71 | 13.05 | 111,600 | +0.13(+1.01%) |
Feb 13, 2020 | 13.99 | 14.72 | 12.84 | 12.92 | 221,466 | -0.59(-4.37%) |
Feb 12, 2020 | 13.07 | 13.57 | 13.00 | 13.51 | 118,696 | +0.58(+4.49%) |
Feb 11, 2020 | 13.09 | 13.60 | 12.69 | 12.93 | 93,026 | +0.03(+0.23%) |
Feb 10, 2020 | 12.72 | 13.05 | 12.70 | 12.90 | 105,537 | +0.15(+1.18%) |
Feb 07, 2020 | 13.22 | 13.28 | 12.71 | 12.75 | 130,400 | -0.38(-2.89%) |
Feb 06, 2020 | 13.05 | 13.22 | 12.77 | 13.13 | 76,289 | +0.28(+2.18%) |
Feb 05, 2020 | 13.07 | 13.69 | 12.76 | 12.85 | 155,457 | -0.05(-0.39%) |
Feb 04, 2020 | 12.94 | 13.10 | 12.64 | 12.90 | 113,145 | +0.18(+1.42%) |
Feb 03, 2020 | 12.30 | 12.74 | 12.24 | 12.72 | 136,775 | +0.55(+4.52%) |
Jan 31, 2020 | 12.28 | 12.29 | 11.81 | 12.17 | 227,700 | -0.19(-1.54%) |
Jan 30, 2020 | 13.16 | 13.16 | 12.04 | 12.36 | 296,493 | -0.98(-7.35%) |
Jan 29, 2020 | 13.59 | 13.84 | 13.31 | 13.34 | 88,422 | -0.19(-1.40%) |
Jan 28, 2020 | 13.51 | 13.75 | 13.26 | 13.53 | 88,448 | +0.22(+1.65%) |
Jan 27, 2020 | 12.80 | 13.50 | 12.69 | 13.31 | 105,295 | +0.20(+1.53%) |
Jan 24, 2020 | 13.51 | 13.60 | 12.86 | 13.11 | 159,700 | -0.30(-2.24%) |
Jan 23, 2020 | 13.90 | 13.90 | 13.41 | 13.41 | 142,621 | -0.51(-3.66%) |
Jan 22, 2020 | 13.70 | 14.10 | 13.69 | 13.92 | 101,725 | +0.28(+2.05%) |
Jan 21, 2020 | 14.21 | 14.26 | 13.52 | 13.64 | 170,711 | -0.62(-4.35%) |
Jan 17, 2020 | 15.54 | 15.70 | 14.17 | 14.26 | 207,800 | -1.12(-7.28%) |
Jan 16, 2020 | 15.44 | 15.79 | 15.32 | 15.38 | 170,647 | +0.15(+0.98%) |
Jan 15, 2020 | 15.45 | 15.90 | 14.99 | 15.23 | 163,391 | -0.23(-1.49%) |
Jan 14, 2020 | 14.36 | 15.55 | 14.36 | 15.46 | 213,311 | +1.00(+6.92%) |
Jan 13, 2020 | 15.32 | 15.39 | 14.31 | 14.46 | 180,875 | -0.90(-5.86%) |
Jan 10, 2020 | 15.82 | 16.05 | 15.27 | 15.36 | 207,100 | -0.41(-2.60%) |
Jan 09, 2020 | 15.47 | 15.84 | 15.16 | 15.77 | 180,612 | +0.39(+2.54%) |
Jan 08, 2020 | 15.46 | 15.76 | 15.24 | 15.38 | 184,829 | -0.12(-0.77%) |
Jan 07, 2020 | 15.20 | 15.97 | 14.84 | 15.50 | 191,290 | +0.34(+2.24%) |
Jan 06, 2020 | 14.81 | 15.19 | 14.36 | 15.16 | 207,103 | +0.20(+1.34%) |
Jan 03, 2020 | 15.31 | 15.49 | 14.78 | 14.96 | 120,600 | -0.67(-4.29%) |
Jan 02, 2020 | 15.97 | 15.97 | 15.04 | 15.63 | 118,746 | -0.20(-1.26%) |
Dec 31, 2019 | 15.65 | 16.17 | 15.65 | 15.83 | 144,400 | +0.06(+0.38%) |
Dec 30, 2019 | 15.95 | 16.12 | 15.56 | 15.77 | 206,169 | -0.23(-1.44%) |
Dec 27, 2019 | 16.85 | 16.85 | 15.80 | 16.00 | 223,300 | -0.71(-4.25%) |
Dec 26, 2019 | 16.25 | 17.29 | 16.06 | 16.71 | 237,104 | +0.50(+3.08%) |
Dec 24, 2019 | 17.01 | 17.01 | 15.64 | 16.21 | 295,400 | -0.80(-4.70%) |
Dec 23, 2019 | 16.01 | 17.63 | 15.73 | 17.01 | 567,737 | +1.16(+7.32%) |
Dec 20, 2019 | 13.36 | 16.75 | 13.30 | 15.85 | 1,909,300 | +3.02(+23.54%) |
Dec 19, 2019 | 12.83 | 13.03 | 12.70 | 12.83 | 115,690 | +0.03(+0.23%) |
Dec 18, 2019 | 12.88 | 13.22 | 12.65 | 12.80 | 118,976 | -0.08(-0.62%) |
Dec 17, 2019 | 12.82 | 13.02 | 12.60 | 12.88 | 185,135 | +0.06(+0.47%) |
Dec 16, 2019 | 12.86 | 13.17 | 12.67 | 12.82 | 394,692 | -0.03(-0.23%) |
Dec 13, 2019 | 12.99 | 13.25 | 12.62 | 12.85 | 137,800 | -0.11(-0.85%) |
Dec 12, 2019 | 12.46 | 13.00 | 12.46 | 12.96 | 170,571 | +0.46(+3.68%) |
Dec 11, 2019 | 12.49 | 13.01 | 12.35 | 12.50 | 245,121 | +0.04(+0.32%) |
Dec 10, 2019 | 12.77 | 13.14 | 12.32 | 12.46 | 232,808 | -0.32(-2.50%) |
Dec 09, 2019 | 12.96 | 13.32 | 12.49 | 12.78 | 171,287 | -0.07(-0.54%) |
Dec 06, 2019 | 12.52 | 12.85 | 12.28 | 12.85 | 185,900 | +0.44(+3.55%) |
Dec 05, 2019 | 12.33 | 12.89 | 12.13 | 12.41 | 182,984 | +0.08(+0.65%) |
Dec 04, 2019 | 12.56 | 12.56 | 12.11 | 12.33 | 189,438 | -0.10(-0.80%) |
Dec 03, 2019 | 12.27 | 12.52 | 12.25 | 12.43 | 212,689 | +0.13(+1.06%) |