Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.01 | 13.27 | 11.64 | 13.09 | 586,299 | +0.90(+7.41%) |
Feb 27, 2020 | 12.01 | 13.18 | 11.37 | 12.19 | 1,307,959 | -0.72(-5.59%) |
Feb 26, 2020 | 13.36 | 13.81 | 12.82 | 12.91 | 1,074,548 | -0.54(-4.03%) |
Feb 25, 2020 | 13.63 | 13.81 | 13.09 | 13.45 | 1,043,860 | -0.09(-0.67%) |
Feb 24, 2020 | 13.63 | 13.81 | 12.82 | 13.54 | 639,091 | -0.63(-4.46%) |
Feb 21, 2020 | 14.62 | 14.62 | 14.08 | 14.17 | 544,665 | -0.36(-2.48%) |
Feb 20, 2020 | 15.07 | 15.07 | 14.44 | 14.53 | 319,825 | -0.36(-2.42%) |
Feb 19, 2020 | 14.44 | 14.98 | 14.26 | 14.89 | 618,442 | +0.72(+5.10%) |
Feb 18, 2020 | 14.17 | 14.35 | 14.08 | 14.17 | 292,877 | -0.18(-1.26%) |
Feb 14, 2020 | 14.62 | 14.71 | 14.17 | 14.35 | 537,120 | -0.09(-0.62%) |
Feb 13, 2020 | 14.62 | 14.89 | 13.99 | 14.44 | 651,812 | -0.09(-0.62%) |
Feb 12, 2020 | 14.71 | 15.53 | 14.44 | 14.53 | 705,057 | +0.27(+1.90%) |
Feb 11, 2020 | 14.71 | 14.80 | 13.90 | 14.26 | 495,998 | -0.18(-1.25%) |
Feb 10, 2020 | 14.89 | 15.07 | 14.26 | 14.44 | 591,638 | -0.54(-3.61%) |
Feb 07, 2020 | 15.07 | 15.34 | 14.62 | 14.98 | 466,016 | -0.18(-1.19%) |
Feb 06, 2020 | 15.62 | 15.62 | 15.07 | 15.16 | 319,298 | -0.54(-3.45%) |
Feb 05, 2020 | 15.34 | 15.80 | 15.25 | 15.71 | 635,884 | +0.90(+6.10%) |
Feb 04, 2020 | 15.25 | 15.43 | 14.80 | 14.80 | 539,163 | -0.09(-0.61%) |
Feb 03, 2020 | 14.89 | 15.07 | 14.44 | 14.89 | 593,531 | -0.09(-0.60%) |
Jan 31, 2020 | 15.80 | 15.89 | 14.98 | 14.98 | 825,832 | -0.54(-3.49%) |
Jan 30, 2020 | 14.89 | 15.62 | 14.89 | 15.53 | 680,226 | +0.27(+1.78%) |
Jan 29, 2020 | 15.43 | 15.71 | 15.16 | 15.25 | 784,756 | -0.18(-1.17%) |
Jan 28, 2020 | 14.53 | 15.53 | 14.53 | 15.43 | 1,355,854 | +1.17(+8.23%) |
Jan 27, 2020 | 14.53 | 15.07 | 13.99 | 14.26 | 772,619 | -0.90(-5.95%) |
Jan 24, 2020 | 15.80 | 15.80 | 14.62 | 15.16 | 833,720 | -0.36(-2.33%) |
Jan 23, 2020 | 15.71 | 15.71 | 14.98 | 15.53 | 903,675 | -0.27(-1.71%) |
Jan 22, 2020 | 16.88 | 16.88 | 15.62 | 15.80 | 721,668 | -0.81(-4.89%) |
Jan 21, 2020 | 17.15 | 17.24 | 16.52 | 16.61 | 616,974 | -0.45(-2.65%) |
Jan 17, 2020 | 18.50 | 18.59 | 16.97 | 17.06 | 762,063 | -0.63(-3.57%) |
Jan 16, 2020 | 18.23 | 18.32 | 17.69 | 17.69 | 574,648 | -0.36(-2.00%) |
Jan 15, 2020 | 18.14 | 18.32 | 17.60 | 18.05 | 618,393 | -0.09(-0.50%) |
Jan 14, 2020 | 18.23 | 18.50 | 17.96 | 18.14 | 1,109,031 | +0.09(+0.50%) |
Jan 13, 2020 | 18.50 | 18.59 | 17.69 | 18.05 | 519,953 | -0.45(-2.44%) |
Jan 10, 2020 | 19.05 | 19.32 | 18.32 | 18.50 | 502,089 | -0.81(-4.21%) |
Jan 09, 2020 | 18.68 | 19.41 | 18.14 | 19.32 | 625,588 | +0.45(+2.39%) |
Jan 08, 2020 | 20.49 | 20.58 | 18.68 | 18.86 | 663,520 | -1.35(-6.70%) |
Jan 07, 2020 | 20.76 | 20.76 | 19.95 | 20.22 | 436,908 | -0.45(-2.18%) |
Jan 06, 2020 | 21.03 | 21.12 | 20.49 | 20.67 | 622,987 | -0.18(-0.87%) |
Jan 03, 2020 | 21.21 | 21.30 | 20.58 | 20.85 | 938,935 | +0.72(+3.59%) |
Jan 02, 2020 | 20.94 | 21.12 | 19.95 | 20.13 | 552,721 | -0.99(-4.70%) |
Dec 31, 2019 | 20.13 | 21.21 | 19.86 | 21.12 | 589,079 | +0.36(+1.74%) |
Dec 30, 2019 | 21.30 | 21.57 | 20.58 | 20.76 | 697,196 | -0.45(-2.13%) |
Dec 27, 2019 | 21.75 | 21.93 | 21.03 | 21.21 | 684,833 | -0.36(-1.67%) |
Dec 26, 2019 | 20.76 | 21.57 | 20.76 | 21.57 | 418,580 | +0.81(+3.91%) |
Dec 24, 2019 | 20.67 | 20.94 | 20.58 | 20.76 | 379,392 | +0.18(+0.88%) |
Dec 23, 2019 | 19.86 | 20.67 | 19.50 | 20.58 | 1,269,054 | +0.63(+3.17%) |
Dec 20, 2019 | 19.95 | 20.22 | 19.32 | 19.95 | 2,554,872 | +0.36(+1.84%) |
Dec 19, 2019 | 18.77 | 20.31 | 18.59 | 19.59 | 1,143,760 | +0.99(+5.34%) |
Dec 18, 2019 | 18.14 | 19.05 | 18.05 | 18.59 | 942,581 | +0.00(+0.00%) |
Dec 17, 2019 | 17.60 | 19.05 | 17.60 | 18.59 | 1,344,333 | +1.35(+7.85%) |
Dec 16, 2019 | 17.24 | 17.69 | 17.06 | 17.24 | 534,001 | +0.27(+1.60%) |
Dec 13, 2019 | 17.24 | 17.47 | 16.88 | 16.97 | 609,387 | -0.18(-1.05%) |
Dec 12, 2019 | 16.34 | 17.24 | 16.34 | 17.15 | 635,262 | +0.81(+4.97%) |
Dec 11, 2019 | 16.43 | 16.70 | 16.07 | 16.34 | 691,978 | -0.27(-1.63%) |
Dec 10, 2019 | 16.79 | 17.15 | 16.43 | 16.61 | 584,595 | -0.27(-1.60%) |
Dec 09, 2019 | 16.34 | 17.24 | 16.34 | 16.88 | 628,102 | +0.36(+2.19%) |
Dec 06, 2019 | 16.25 | 16.88 | 16.07 | 16.52 | 888,638 | +0.27(+1.67%) |
Dec 05, 2019 | 17.33 | 17.51 | 15.89 | 16.25 | 1,239,817 | -1.26(-7.22%) |
Dec 04, 2019 | 16.88 | 17.51 | 16.70 | 17.51 | 458,515 | +0.81(+4.87%) |
Dec 03, 2019 | 16.43 | 16.88 | 15.98 | 16.70 | 499,210 | +0.27(+1.65%) |