Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.42 | 12.72 | 10.62 | 11.65 | 1,488,600 | -1.62(-12.21%) |
Feb 27, 2020 | 12.84 | 13.38 | 12.46 | 13.27 | 560,503 | +0.29(+2.23%) |
Feb 26, 2020 | 12.96 | 13.22 | 12.86 | 12.98 | 326,474 | +0.03(+0.23%) |
Feb 25, 2020 | 13.55 | 13.59 | 12.89 | 12.95 | 313,306 | -0.56(-4.15%) |
Feb 24, 2020 | 13.56 | 13.63 | 13.13 | 13.51 | 301,345 | -0.49(-3.50%) |
Feb 21, 2020 | 14.04 | 14.09 | 13.84 | 14.00 | 414,800 | -0.07(-0.50%) |
Feb 20, 2020 | 13.90 | 14.09 | 13.82 | 14.07 | 306,651 | +0.10(+0.68%) |
Feb 19, 2020 | 14.10 | 14.18 | 13.94 | 13.97 | 248,524 | -0.17(-1.17%) |
Feb 18, 2020 | 13.98 | 14.28 | 13.92 | 14.14 | 258,573 | +0.11(+0.78%) |
Feb 14, 2020 | 14.01 | 14.09 | 13.92 | 14.03 | 185,700 | -0.03(-0.21%) |
Feb 13, 2020 | 14.11 | 14.35 | 13.93 | 14.06 | 297,142 | -0.24(-1.68%) |
Feb 12, 2020 | 14.20 | 14.39 | 13.97 | 14.30 | 651,773 | -0.13(-0.90%) |
Feb 11, 2020 | 15.81 | 16.22 | 13.98 | 14.43 | 1,606,392 | -1.30(-8.26%) |
Feb 10, 2020 | 15.79 | 15.90 | 15.61 | 15.73 | 155,813 | -0.15(-0.94%) |
Feb 07, 2020 | 16.31 | 16.31 | 15.81 | 15.88 | 257,300 | -0.48(-2.93%) |
Feb 06, 2020 | 16.45 | 16.48 | 16.20 | 16.36 | 353,719 | +0.07(+0.46%) |
Feb 05, 2020 | 16.33 | 16.57 | 16.27 | 16.29 | 253,289 | +0.10(+0.62%) |
Feb 04, 2020 | 16.27 | 16.41 | 16.14 | 16.18 | 126,593 | +0.16(+1.03%) |
Feb 03, 2020 | 15.78 | 16.06 | 15.78 | 16.02 | 207,256 | +0.34(+2.17%) |
Jan 31, 2020 | 15.94 | 15.97 | 15.48 | 15.68 | 236,000 | -0.34(-2.09%) |
Jan 30, 2020 | 16.04 | 16.17 | 15.73 | 16.02 | 235,950 | -0.13(-0.84%) |
Jan 29, 2020 | 16.47 | 16.61 | 16.14 | 16.15 | 238,092 | -0.31(-1.88%) |
Jan 28, 2020 | 16.86 | 16.97 | 16.45 | 16.46 | 268,364 | -0.28(-1.67%) |
Jan 27, 2020 | 16.52 | 16.85 | 16.32 | 16.74 | 547,237 | -0.14(-0.83%) |
Jan 24, 2020 | 17.27 | 17.34 | 16.86 | 16.88 | 419,500 | -0.25(-1.46%) |
Jan 23, 2020 | 17.49 | 17.56 | 16.91 | 17.13 | 260,138 | -0.37(-2.11%) |
Jan 22, 2020 | 17.71 | 17.73 | 17.47 | 17.50 | 271,082 | -0.09(-0.48%) |
Jan 21, 2020 | 18.00 | 18.00 | 17.47 | 17.59 | 459,766 | -0.52(-2.90%) |
Jan 17, 2020 | 18.61 | 18.69 | 17.99 | 18.11 | 338,000 | -0.46(-2.48%) |
Jan 16, 2020 | 18.67 | 18.78 | 18.50 | 18.57 | 347,737 | +0.07(+0.38%) |
Jan 15, 2020 | 18.63 | 18.87 | 18.43 | 18.50 | 379,632 | -0.10(-0.54%) |
Jan 14, 2020 | 18.41 | 18.74 | 18.26 | 18.60 | 262,296 | +0.10(+0.54%) |
Jan 13, 2020 | 18.00 | 18.55 | 17.96 | 18.50 | 298,474 | +0.48(+2.69%) |
Jan 10, 2020 | 17.62 | 18.17 | 17.54 | 18.02 | 539,500 | +0.54(+3.06%) |
Jan 09, 2020 | 17.26 | 17.58 | 17.22 | 17.48 | 581,129 | +0.28(+1.63%) |
Jan 08, 2020 | 16.65 | 17.26 | 16.65 | 17.20 | 389,165 | +0.54(+3.24%) |
Jan 07, 2020 | 16.53 | 16.80 | 16.35 | 16.66 | 406,736 | +0.07(+0.39%) |
Jan 06, 2020 | 16.29 | 16.63 | 16.09 | 16.59 | 505,513 | +0.08(+0.51%) |
Jan 03, 2020 | 16.19 | 16.68 | 16.08 | 16.51 | 351,600 | +0.09(+0.55%) |
Jan 02, 2020 | 16.11 | 16.47 | 15.78 | 16.42 | 306,276 | +0.43(+2.69%) |
Dec 31, 2019 | 16.03 | 16.12 | 15.73 | 15.99 | 411,800 | -0.10(-0.62%) |
Dec 30, 2019 | 17.12 | 17.12 | 16.05 | 16.09 | 369,619 | -0.97(-5.69%) |
Dec 27, 2019 | 16.89 | 17.14 | 16.71 | 17.06 | 379,500 | +0.24(+1.43%) |
Dec 26, 2019 | 17.00 | 17.00 | 16.60 | 16.82 | 238,126 | -0.16(-0.94%) |
Dec 24, 2019 | 17.00 | 17.08 | 16.74 | 16.98 | 178,900 | +0.03(+0.18%) |
Dec 23, 2019 | 16.72 | 17.10 | 16.45 | 16.95 | 327,591 | +0.18(+1.10%) |
Dec 20, 2019 | 16.53 | 16.91 | 16.39 | 16.77 | 604,500 | +0.23(+1.42%) |
Dec 19, 2019 | 16.10 | 16.55 | 15.92 | 16.53 | 278,075 | +0.43(+2.67%) |
Dec 18, 2019 | 16.12 | 16.16 | 15.97 | 16.10 | 257,111 | +0.00(+0.00%) |
Dec 17, 2019 | 15.89 | 16.20 | 15.76 | 16.10 | 368,026 | +0.23(+1.45%) |
Dec 16, 2019 | 16.00 | 16.06 | 15.79 | 15.87 | 247,745 | +0.06(+0.38%) |
Dec 13, 2019 | 15.87 | 16.10 | 15.70 | 15.81 | 194,700 | -0.01(-0.06%) |
Dec 12, 2019 | 15.58 | 15.90 | 15.40 | 15.82 | 252,596 | +0.24(+1.54%) |
Dec 11, 2019 | 15.76 | 15.80 | 15.43 | 15.58 | 515,617 | -0.10(-0.64%) |
Dec 10, 2019 | 15.61 | 15.75 | 15.46 | 15.68 | 232,539 | +0.08(+0.51%) |
Dec 09, 2019 | 15.52 | 15.65 | 15.41 | 15.60 | 262,711 | +0.07(+0.45%) |
Dec 06, 2019 | 15.50 | 15.59 | 15.41 | 15.53 | 291,800 | +0.22(+1.44%) |
Dec 05, 2019 | 15.42 | 15.49 | 15.19 | 15.31 | 193,209 | -0.02(-0.13%) |
Dec 04, 2019 | 15.21 | 15.37 | 15.03 | 15.33 | 341,320 | +0.15(+0.99%) |
Dec 03, 2019 | 15.27 | 15.38 | 15.04 | 15.18 | 205,345 | -0.27(-1.75%) |