Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.66 | 13.38 | 11.59 | 13.26 | 616,564 | +0.61(+4.85%) |
Feb 27, 2020 | 13.19 | 13.74 | 12.64 | 12.64 | 417,102 | -1.43(-10.17%) |
Feb 26, 2020 | 14.11 | 14.65 | 13.91 | 14.08 | 698,198 | +0.10(+0.75%) |
Feb 25, 2020 | 15.34 | 15.36 | 13.85 | 13.97 | 359,100 | -1.04(-6.90%) |
Feb 24, 2020 | 14.97 | 15.49 | 14.78 | 15.01 | 292,220 | -1.58(-9.51%) |
Feb 21, 2020 | 17.41 | 17.41 | 16.44 | 16.59 | 343,698 | -1.03(-5.85%) |
Feb 20, 2020 | 18.16 | 18.16 | 17.09 | 17.62 | 161,848 | -0.62(-3.39%) |
Feb 19, 2020 | 17.68 | 18.24 | 17.68 | 18.24 | 165,723 | +0.92(+5.34%) |
Feb 18, 2020 | 17.19 | 17.35 | 17.05 | 17.31 | 162,588 | -0.36(-2.03%) |
Feb 14, 2020 | 17.86 | 18.03 | 17.50 | 17.67 | 161,385 | +0.08(+0.44%) |
Feb 13, 2020 | 17.27 | 17.79 | 17.27 | 17.59 | 149,871 | +0.03(+0.19%) |
Feb 12, 2020 | 17.48 | 17.68 | 17.45 | 17.56 | 147,492 | +0.42(+2.43%) |
Feb 11, 2020 | 16.83 | 17.29 | 16.83 | 17.14 | 142,168 | +0.61(+3.71%) |
Feb 10, 2020 | 15.84 | 16.53 | 15.84 | 16.53 | 156,873 | +0.45(+2.83%) |
Feb 07, 2020 | 16.52 | 16.55 | 16.07 | 16.07 | 89,747 | -0.69(-4.11%) |
Feb 06, 2020 | 16.77 | 16.78 | 16.41 | 16.76 | 121,992 | +0.02(+0.15%) |
Feb 05, 2020 | 16.56 | 16.75 | 16.28 | 16.74 | 194,805 | +0.74(+4.63%) |
Feb 04, 2020 | 15.87 | 16.05 | 15.69 | 16.00 | 195,682 | +0.84(+5.52%) |
Feb 03, 2020 | 14.81 | 15.23 | 14.81 | 15.16 | 195,795 | +0.35(+2.38%) |
Jan 31, 2020 | 15.75 | 15.75 | 14.70 | 14.81 | 336,856 | -1.11(-7.00%) |
Jan 30, 2020 | 15.76 | 15.95 | 15.28 | 15.92 | 154,527 | +0.00(+0.01%) |
Jan 29, 2020 | 16.48 | 16.48 | 15.88 | 15.92 | 194,539 | -0.58(-3.51%) |
Jan 28, 2020 | 16.08 | 16.59 | 15.94 | 16.50 | 264,241 | +0.75(+4.75%) |
Jan 27, 2020 | 16.13 | 16.19 | 15.73 | 15.75 | 348,781 | -1.35(-7.88%) |
Jan 24, 2020 | 17.49 | 17.83 | 16.83 | 17.10 | 383,139 | +0.09(+0.51%) |
Jan 23, 2020 | 16.81 | 17.02 | 16.55 | 17.01 | 145,391 | +0.27(+1.63%) |
Jan 22, 2020 | 16.52 | 16.98 | 16.52 | 16.74 | 271,091 | +0.42(+2.59%) |
Jan 21, 2020 | 16.16 | 16.43 | 16.16 | 16.31 | 120,829 | +0.08(+0.49%) |
Jan 17, 2020 | 16.15 | 16.23 | 16.04 | 16.23 | 84,918 | +0.22(+1.39%) |
Jan 16, 2020 | 15.71 | 16.03 | 15.71 | 16.01 | 105,882 | +0.49(+3.12%) |
Jan 15, 2020 | 15.82 | 15.83 | 15.46 | 15.53 | 124,584 | -0.35(-2.18%) |
Jan 14, 2020 | 15.89 | 16.08 | 15.73 | 15.87 | 142,341 | +0.02(+0.16%) |
Jan 13, 2020 | 15.65 | 15.89 | 15.62 | 15.85 | 88,122 | +0.34(+2.19%) |
Jan 10, 2020 | 15.88 | 15.88 | 15.42 | 15.51 | 128,786 | -0.20(-1.27%) |
Jan 09, 2020 | 15.85 | 15.90 | 15.41 | 15.71 | 132,444 | +0.18(+1.15%) |
Jan 08, 2020 | 15.55 | 15.69 | 15.41 | 15.53 | 125,453 | -0.01(-0.10%) |
Jan 07, 2020 | 15.41 | 15.69 | 15.28 | 15.54 | 190,877 | +0.36(+2.40%) |
Jan 06, 2020 | 15.05 | 15.23 | 14.91 | 15.18 | 212,171 | -0.25(-1.59%) |
Jan 03, 2020 | 15.52 | 15.63 | 15.29 | 15.43 | 228,193 | -0.51(-3.19%) |
Jan 02, 2020 | 15.73 | 15.93 | 15.59 | 15.93 | 213,664 | +0.61(+3.96%) |
Dec 31, 2019 | 15.08 | 15.34 | 15.08 | 15.33 | 106,248 | +0.15(+1.01%) |
Dec 30, 2019 | 15.47 | 15.47 | 15.05 | 15.18 | 156,841 | -0.31(-2.03%) |
Dec 27, 2019 | 15.65 | 15.69 | 15.41 | 15.49 | 134,018 | -0.04(-0.25%) |
Dec 26, 2019 | 15.64 | 15.64 | 15.46 | 15.53 | 76,812 | -0.00(-0.01%) |
Dec 24, 2019 | 15.43 | 15.53 | 15.37 | 15.53 | 46,685 | +0.10(+0.64%) |
Dec 23, 2019 | 15.56 | 15.58 | 15.41 | 15.43 | 114,199 | +0.04(+0.24%) |
Dec 20, 2019 | 15.26 | 15.40 | 15.15 | 15.39 | 291,993 | +0.35(+2.31%) |
Dec 19, 2019 | 14.86 | 15.05 | 14.81 | 15.05 | 136,010 | +0.29(+1.97%) |
Dec 18, 2019 | 14.88 | 14.88 | 14.73 | 14.76 | 75,091 | -0.02(-0.16%) |
Dec 17, 2019 | 14.86 | 14.86 | 14.69 | 14.78 | 67,965 | +0.08(+0.52%) |
Dec 16, 2019 | 14.73 | 15.00 | 14.70 | 14.70 | 202,302 | +0.24(+1.66%) |
Dec 13, 2019 | 14.62 | 14.86 | 14.37 | 14.46 | 251,259 | -0.17(-1.16%) |
Dec 12, 2019 | 13.94 | 14.66 | 13.92 | 14.63 | 293,219 | +0.64(+4.60%) |
Dec 11, 2019 | 13.64 | 13.99 | 13.64 | 13.99 | 90,969 | +0.57(+4.28%) |
Dec 10, 2019 | 13.48 | 13.60 | 13.35 | 13.41 | 96,752 | +0.03(+0.25%) |
Dec 09, 2019 | 13.49 | 13.53 | 13.38 | 13.38 | 89,755 | -0.10(-0.76%) |
Dec 06, 2019 | 13.32 | 13.54 | 13.32 | 13.48 | 83,887 | +0.40(+3.04%) |
Dec 05, 2019 | 13.23 | 13.24 | 13.00 | 13.09 | 83,270 | +0.03(+0.20%) |
Dec 04, 2019 | 13.16 | 13.16 | 12.98 | 13.06 | 128,702 | +0.36(+2.83%) |
Dec 03, 2019 | 12.53 | 12.72 | 12.46 | 12.70 | 169,904 | -0.45(-3.45%) |