Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.63 | 12.28 | 10.62 | 12.15 | 640,200 | +0.67(+5.84%) |
Feb 27, 2020 | 10.52 | 11.94 | 10.18 | 11.48 | 743,711 | +0.31(+2.78%) |
Feb 26, 2020 | 11.31 | 11.61 | 10.97 | 11.17 | 554,938 | +0.05(+0.45%) |
Feb 25, 2020 | 11.92 | 12.14 | 11.00 | 11.12 | 419,554 | -0.72(-6.04%) |
Feb 24, 2020 | 12.67 | 12.71 | 11.57 | 11.84 | 841,626 | -1.35(-10.27%) |
Feb 21, 2020 | 13.61 | 13.81 | 13.12 | 13.19 | 403,800 | -0.33(-2.44%) |
Feb 20, 2020 | 14.85 | 15.05 | 13.23 | 13.52 | 1,310,373 | -1.24(-8.40%) |
Feb 19, 2020 | 14.56 | 14.86 | 14.44 | 14.76 | 506,848 | +0.20(+1.37%) |
Feb 18, 2020 | 14.30 | 14.56 | 13.89 | 14.56 | 944,120 | +0.30(+2.10%) |
Feb 14, 2020 | 13.65 | 14.39 | 13.27 | 14.26 | 377,300 | +0.61(+4.47%) |
Feb 13, 2020 | 14.25 | 14.38 | 13.63 | 13.65 | 266,271 | -0.59(-4.14%) |
Feb 12, 2020 | 14.53 | 14.65 | 13.92 | 14.24 | 234,773 | -0.11(-0.73%) |
Feb 11, 2020 | 14.45 | 14.85 | 14.14 | 14.35 | 261,957 | -0.02(-0.17%) |
Feb 10, 2020 | 13.30 | 14.38 | 12.80 | 14.37 | 598,207 | +1.19(+9.03%) |
Feb 07, 2020 | 14.21 | 14.44 | 13.16 | 13.18 | 535,500 | -1.29(-8.88%) |
Feb 06, 2020 | 15.09 | 15.09 | 14.45 | 14.46 | 338,865 | -0.50(-3.31%) |
Feb 05, 2020 | 14.16 | 15.53 | 13.97 | 14.96 | 894,937 | +0.99(+7.09%) |
Feb 04, 2020 | 14.08 | 14.44 | 13.86 | 13.97 | 303,614 | +0.18(+1.31%) |
Feb 03, 2020 | 13.39 | 13.80 | 13.30 | 13.79 | 398,652 | +0.56(+4.23%) |
Jan 31, 2020 | 13.54 | 13.65 | 13.03 | 13.23 | 306,100 | -0.38(-2.79%) |
Jan 30, 2020 | 13.65 | 13.91 | 13.44 | 13.61 | 948,555 | -0.18(-1.31%) |
Jan 29, 2020 | 14.17 | 14.36 | 13.66 | 13.79 | 553,558 | -0.21(-1.50%) |
Jan 28, 2020 | 13.83 | 14.42 | 13.83 | 14.00 | 839,701 | +0.35(+2.56%) |
Jan 27, 2020 | 13.27 | 13.82 | 13.13 | 13.65 | 337,370 | +0.03(+0.22%) |
Jan 24, 2020 | 14.05 | 14.23 | 13.55 | 13.62 | 492,800 | -0.42(-2.99%) |
Jan 23, 2020 | 14.47 | 14.59 | 13.99 | 14.04 | 558,866 | -0.60(-4.07%) |
Jan 22, 2020 | 14.66 | 14.84 | 14.40 | 14.63 | 811,560 | -0.01(-0.03%) |
Jan 21, 2020 | 14.97 | 15.52 | 14.58 | 14.64 | 826,331 | -0.39(-2.59%) |
Jan 17, 2020 | 16.08 | 16.15 | 15.03 | 15.03 | 645,600 | -0.96(-6.00%) |
Jan 16, 2020 | 16.92 | 17.11 | 15.93 | 15.99 | 651,390 | -0.74(-4.42%) |
Jan 15, 2020 | 16.94 | 17.23 | 16.54 | 16.73 | 1,125,468 | -0.07(-0.42%) |
Jan 14, 2020 | 16.18 | 17.12 | 15.87 | 16.80 | 1,113,266 | +0.61(+3.77%) |
Jan 13, 2020 | 16.63 | 16.63 | 15.51 | 16.19 | 600,058 | -0.33(-2.00%) |
Jan 10, 2020 | 16.97 | 17.24 | 16.50 | 16.52 | 467,700 | -0.45(-2.65%) |
Jan 09, 2020 | 17.94 | 17.94 | 16.78 | 16.97 | 432,840 | -0.81(-4.56%) |
Jan 08, 2020 | 17.18 | 17.93 | 17.09 | 17.78 | 696,125 | +0.55(+3.19%) |
Jan 07, 2020 | 16.95 | 17.37 | 16.47 | 17.23 | 698,439 | +0.37(+2.19%) |
Jan 06, 2020 | 15.82 | 17.00 | 15.51 | 16.86 | 734,174 | +0.81(+5.05%) |
Jan 03, 2020 | 16.03 | 16.68 | 15.83 | 16.05 | 865,000 | -0.36(-2.19%) |
Jan 02, 2020 | 16.71 | 16.78 | 15.91 | 16.41 | 1,245,974 | -0.06(-0.36%) |
Dec 31, 2019 | 16.07 | 16.53 | 16.02 | 16.47 | 447,800 | +0.38(+2.36%) |
Dec 30, 2019 | 16.55 | 16.60 | 15.96 | 16.09 | 817,384 | -0.42(-2.54%) |
Dec 27, 2019 | 16.06 | 16.64 | 15.65 | 16.51 | 762,900 | +0.51(+3.19%) |
Dec 26, 2019 | 17.08 | 17.15 | 15.68 | 16.00 | 827,780 | -0.79(-4.71%) |
Dec 24, 2019 | 15.97 | 16.85 | 15.82 | 16.79 | 481,600 | +0.85(+5.33%) |
Dec 23, 2019 | 15.36 | 15.95 | 15.05 | 15.94 | 506,690 | +0.74(+4.87%) |
Dec 20, 2019 | 15.00 | 15.36 | 14.41 | 15.20 | 1,801,900 | +0.20(+1.33%) |
Dec 19, 2019 | 15.13 | 15.72 | 14.98 | 15.00 | 1,005,263 | -0.20(-1.32%) |
Dec 18, 2019 | 15.30 | 15.50 | 14.90 | 15.20 | 368,737 | -0.17(-1.11%) |
Dec 17, 2019 | 15.63 | 15.83 | 14.90 | 15.37 | 563,761 | -0.24(-1.54%) |
Dec 16, 2019 | 15.64 | 16.15 | 15.49 | 15.61 | 585,066 | +0.16(+1.04%) |
Dec 13, 2019 | 16.03 | 16.22 | 15.31 | 15.45 | 419,200 | -0.54(-3.38%) |
Dec 12, 2019 | 15.73 | 16.40 | 15.63 | 15.99 | 621,710 | +0.29(+1.85%) |
Dec 11, 2019 | 14.85 | 15.86 | 14.85 | 15.70 | 1,201,278 | +0.82(+5.51%) |
Dec 10, 2019 | 14.91 | 15.18 | 14.75 | 14.88 | 844,041 | +0.21(+1.43%) |
Dec 09, 2019 | 13.94 | 15.04 | 13.94 | 14.67 | 775,647 | +0.68(+4.86%) |
Dec 06, 2019 | 13.74 | 14.09 | 13.57 | 13.99 | 529,000 | +0.31(+2.27%) |
Dec 05, 2019 | 14.15 | 14.39 | 13.59 | 13.68 | 410,999 | -0.47(-3.32%) |
Dec 04, 2019 | 13.96 | 14.48 | 13.84 | 14.15 | 499,155 | +0.32(+2.31%) |
Dec 03, 2019 | 13.41 | 13.88 | 13.27 | 13.83 | 478,218 | +0.26(+1.92%) |