Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.93 | 16.50 | 15.63 | 16.23 | 718,272 | +0.74(+4.78%) |
Feb 27, 2020 | 15.01 | 15.65 | 15.01 | 15.49 | 688,525 | +1.39(+9.86%) |
Feb 26, 2020 | 13.30 | 14.12 | 13.16 | 14.10 | 671,664 | +0.37(+2.69%) |
Feb 25, 2020 | 13.37 | 13.85 | 13.31 | 13.73 | 523,041 | +0.11(+0.81%) |
Feb 24, 2020 | 13.39 | 13.83 | 13.38 | 13.62 | 548,899 | +0.75(+5.83%) |
Feb 21, 2020 | 13.00 | 13.05 | 12.64 | 12.87 | 668,899 | +0.15(+1.18%) |
Feb 20, 2020 | 12.40 | 12.76 | 11.48 | 12.72 | 1,652,867 | +0.63(+5.21%) |
Feb 19, 2020 | 12.27 | 12.37 | 12.00 | 12.09 | 487,733 | -0.25(-2.03%) |
Feb 18, 2020 | 12.43 | 12.67 | 12.10 | 12.34 | 1,187,585 | -1.49(-10.77%) |
Feb 14, 2020 | 13.83 | 13.83 | 13.83 | 0 | +0.00(+0.00%) | |
Feb 13, 2020 | 13.47 | 13.88 | 13.38 | 13.83 | 1,174,722 | +0.25(+1.84%) |
Feb 12, 2020 | 13.81 | 13.97 | 13.42 | 13.58 | 1,918,267 | -0.77(-5.37%) |
Feb 11, 2020 | 14.68 | 14.80 | 14.24 | 14.35 | 605,039 | -0.32(-2.18%) |
Feb 10, 2020 | 14.42 | 14.80 | 14.30 | 14.67 | 613,633 | +1.14(+8.43%) |
Feb 07, 2020 | 13.06 | 13.55 | 12.92 | 13.53 | 621,561 | +0.14(+1.05%) |
Feb 06, 2020 | 13.63 | 13.72 | 12.79 | 13.39 | 1,386,376 | +0.10(+0.75%) |
Feb 05, 2020 | 13.78 | 13.91 | 13.27 | 13.29 | 994,567 | +0.09(+0.68%) |
Feb 04, 2020 | 13.94 | 13.94 | 13.04 | 13.20 | 814,615 | -0.86(-6.12%) |
Feb 03, 2020 | 13.67 | 14.14 | 13.66 | 14.06 | 297,350 | +0.30(+2.18%) |
Jan 31, 2020 | 13.72 | 13.87 | 13.52 | 13.76 | 505,960 | -0.13(-0.94%) |
Jan 30, 2020 | 13.82 | 14.12 | 13.41 | 13.89 | 998,800 | +0.61(+4.59%) |
Jan 29, 2020 | 13.26 | 13.49 | 13.20 | 13.28 | 695,074 | +0.44(+3.43%) |
Jan 28, 2020 | 12.92 | 12.99 | 12.57 | 12.84 | 1,358,324 | -0.47(-3.53%) |
Jan 27, 2020 | 12.54 | 13.41 | 12.50 | 13.31 | 864,679 | -0.03(-0.22%) |
Jan 24, 2020 | 13.12 | 13.50 | 13.12 | 13.34 | 491,804 | +0.58(+4.55%) |
Jan 23, 2020 | 12.57 | 12.98 | 12.21 | 12.76 | 709,568 | -0.06(-0.47%) |
Jan 22, 2020 | 12.95 | 13.04 | 12.60 | 12.82 | 791,828 | -0.14(-1.08%) |
Jan 21, 2020 | 12.84 | 13.44 | 12.59 | 12.96 | 891,252 | +0.12(+0.93%) |
Jan 20, 2020 | 12.78 | 12.99 | 12.66 | 12.84 | 412,736 | +0.85(+7.09%) |
Jan 17, 2020 | 11.69 | 12.02 | 11.69 | 11.99 | 464,593 | +0.70(+6.20%) |
Jan 16, 2020 | 10.85 | 11.38 | 10.49 | 11.29 | 1,169,021 | +0.45(+4.15%) |
Jan 15, 2020 | 10.79 | 10.91 | 10.73 | 10.84 | 484,248 | +0.55(+5.34%) |
Jan 14, 2020 | 9.810 | 10.33 | 9.790 | 10.29 | 794,108 | +0.12(+1.18%) |
Jan 13, 2020 | 10.28 | 10.49 | 10.13 | 10.17 | 838,157 | +0.08(+0.79%) |
Jan 10, 2020 | 10.12 | 10.15 | 9.920 | 10.09 | 665,764 | -0.29(-2.79%) |
Jan 09, 2020 | 10.56 | 10.88 | 10.29 | 10.38 | 789,086 | -0.05(-0.48%) |
Jan 08, 2020 | 10.37 | 10.77 | 10.37 | 10.43 | 417,932 | +0.03(+0.29%) |
Jan 07, 2020 | 10.53 | 10.62 | 10.19 | 10.40 | 583,101 | -0.03(-0.29%) |
Jan 06, 2020 | 10.42 | 10.81 | 10.35 | 10.43 | 383,408 | -0.30(-2.80%) |
Jan 03, 2020 | 10.60 | 10.76 | 10.32 | 10.73 | 452,826 | +0.09(+0.85%) |
Jan 02, 2020 | 10.41 | 10.78 | 10.38 | 10.64 | 432,759 | +0.45(+4.42%) |
Dec 31, 2019 | 10.19 | 10.19 | 10.19 | 0 | +0.09(+0.89%) | |
Dec 30, 2019 | 9.770 | 10.16 | 9.680 | 10.10 | 398,652 | +0.47(+4.88%) |
Dec 27, 2019 | 9.980 | 10.24 | 9.600 | 9.630 | 720,418 | -0.38(-3.80%) |
Dec 24, 2019 | 10.01 | 10.01 | 10.01 | 0 | +0.17(+1.73%) | |
Dec 23, 2019 | 9.830 | 9.930 | 9.730 | 9.840 | 602,306 | +0.70(+7.66%) |
Dec 20, 2019 | 9.080 | 9.310 | 9.060 | 9.140 | 808,784 | -0.28(-2.97%) |
Dec 19, 2019 | 9.820 | 9.830 | 9.400 | 9.420 | 768,002 | -0.08(-0.84%) |
Dec 18, 2019 | 9.540 | 9.690 | 9.500 | 9.500 | 674,238 | +0.29(+3.15%) |
Dec 17, 2019 | 9.230 | 9.400 | 9.110 | 9.210 | 683,995 | +0.21(+2.33%) |
Dec 16, 2019 | 8.890 | 9.080 | 8.850 | 9.000 | 739,057 | -0.35(-3.74%) |
Dec 13, 2019 | 9.440 | 9.510 | 9.250 | 9.350 | 764,452 | +0.27(+2.97%) |
Dec 12, 2019 | 9.510 | 9.670 | 8.940 | 9.080 | 1,299,823 | -0.71(-7.25%) |
Dec 11, 2019 | 9.500 | 9.800 | 9.370 | 9.790 | 677,977 | +0.19(+1.98%) |
Dec 10, 2019 | 9.750 | 9.880 | 9.460 | 9.600 | 812,822 | -0.11(-1.13%) |
Dec 09, 2019 | 9.940 | 10.14 | 9.710 | 9.710 | 789,532 | +0.68(+7.53%) |
Dec 06, 2019 | 8.580 | 9.180 | 8.580 | 9.030 | 1,519,331 | +0.45(+5.24%) |
Dec 05, 2019 | 8.500 | 8.650 | 8.260 | 8.580 | 1,427,954 | -0.04(-0.46%) |
Dec 04, 2019 | 8.680 | 8.920 | 8.520 | 8.620 | 1,392,224 | +0.20(+2.38%) |
Dec 03, 2019 | 8.620 | 8.720 | 7.890 | 8.420 | 1,860,165 | -0.82(-8.87%) |