Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.04 | 11.66 | 11.00 | 11.43 | 492,900 | +0.02(+0.18%) |
Feb 27, 2020 | 11.79 | 11.92 | 11.41 | 11.41 | 555,295 | -0.74(-6.09%) |
Feb 26, 2020 | 12.50 | 12.79 | 12.14 | 12.15 | 357,451 | -0.43(-3.42%) |
Feb 25, 2020 | 13.50 | 13.57 | 12.43 | 12.58 | 577,397 | -0.90(-6.68%) |
Feb 24, 2020 | 13.70 | 13.95 | 13.28 | 13.48 | 582,644 | -1.03(-7.10%) |
Feb 21, 2020 | 14.81 | 14.98 | 14.40 | 14.51 | 566,700 | -0.52(-3.46%) |
Feb 20, 2020 | 15.42 | 15.75 | 14.43 | 15.03 | 983,335 | +0.58(+4.01%) |
Feb 19, 2020 | 14.30 | 14.85 | 14.28 | 14.45 | 424,770 | +0.20(+1.40%) |
Feb 18, 2020 | 14.84 | 14.98 | 14.14 | 14.25 | 375,491 | -0.60(-4.04%) |
Feb 14, 2020 | 14.80 | 15.40 | 14.76 | 14.85 | 525,200 | +0.03(+0.20%) |
Feb 13, 2020 | 14.59 | 14.86 | 14.52 | 14.82 | 609,410 | +0.11(+0.75%) |
Feb 12, 2020 | 14.64 | 15.03 | 14.64 | 14.71 | 255,392 | +0.15(+1.03%) |
Feb 11, 2020 | 14.36 | 14.79 | 14.26 | 14.56 | 194,443 | +0.32(+2.25%) |
Feb 10, 2020 | 14.15 | 14.38 | 14.00 | 14.24 | 242,938 | +0.11(+0.78%) |
Feb 07, 2020 | 14.75 | 14.84 | 14.11 | 14.13 | 335,800 | -0.75(-5.04%) |
Feb 06, 2020 | 14.74 | 14.90 | 14.40 | 14.88 | 287,997 | +0.20(+1.36%) |
Feb 05, 2020 | 14.68 | 14.96 | 14.29 | 14.68 | 423,201 | +0.22(+1.52%) |
Feb 04, 2020 | 14.55 | 14.69 | 14.12 | 14.46 | 398,128 | +0.40(+2.84%) |
Feb 03, 2020 | 13.41 | 14.22 | 13.35 | 14.06 | 771,544 | +0.61(+4.54%) |
Jan 31, 2020 | 13.65 | 13.73 | 13.30 | 13.45 | 289,900 | -0.34(-2.47%) |
Jan 30, 2020 | 13.56 | 13.83 | 13.41 | 13.79 | 318,589 | +0.07(+0.51%) |
Jan 29, 2020 | 14.00 | 14.07 | 13.60 | 13.72 | 221,069 | -0.23(-1.65%) |
Jan 28, 2020 | 14.10 | 14.25 | 13.93 | 13.95 | 250,220 | -0.07(-0.50%) |
Jan 27, 2020 | 14.45 | 14.50 | 13.59 | 14.02 | 509,695 | -0.69(-4.69%) |
Jan 24, 2020 | 15.51 | 15.66 | 14.71 | 14.71 | 453,600 | -0.76(-4.91%) |
Jan 23, 2020 | 15.69 | 15.81 | 15.21 | 15.47 | 480,143 | -0.10(-0.64%) |
Jan 22, 2020 | 15.64 | 16.06 | 15.52 | 15.57 | 1,051,029 | +0.24(+1.57%) |
Jan 21, 2020 | 14.19 | 15.66 | 14.14 | 15.33 | 1,355,323 | +1.27(+9.03%) |
Jan 17, 2020 | 14.18 | 14.33 | 14.05 | 14.06 | 281,600 | -0.12(-0.85%) |
Jan 16, 2020 | 14.44 | 14.46 | 14.13 | 14.18 | 386,612 | +0.22(+1.58%) |
Jan 15, 2020 | 13.99 | 14.16 | 13.67 | 13.96 | 649,743 | -0.01(-0.07%) |
Jan 14, 2020 | 14.00 | 14.58 | 13.55 | 13.97 | 1,218,866 | +1.39(+11.05%) |
Jan 13, 2020 | 12.17 | 12.59 | 12.17 | 12.58 | 226,305 | +0.43(+3.54%) |
Jan 10, 2020 | 12.22 | 12.40 | 12.11 | 12.15 | 88,900 | -0.04(-0.33%) |
Jan 09, 2020 | 12.45 | 12.56 | 12.17 | 12.19 | 151,792 | -0.21(-1.69%) |
Jan 08, 2020 | 12.12 | 12.47 | 11.96 | 12.40 | 217,071 | +0.30(+2.48%) |
Jan 07, 2020 | 11.85 | 12.12 | 11.79 | 12.10 | 235,796 | +0.24(+2.02%) |
Jan 06, 2020 | 11.52 | 11.88 | 11.29 | 11.86 | 233,336 | +0.34(+2.95%) |
Jan 03, 2020 | 11.65 | 11.76 | 11.50 | 11.52 | 243,500 | -0.29(-2.46%) |
Jan 02, 2020 | 11.69 | 11.83 | 11.61 | 11.81 | 170,819 | +0.20(+1.72%) |
Dec 31, 2019 | 11.52 | 11.69 | 11.38 | 11.61 | 124,400 | -0.01(-0.09%) |
Dec 30, 2019 | 11.69 | 11.76 | 11.57 | 11.62 | 143,976 | -0.07(-0.60%) |
Dec 27, 2019 | 11.85 | 11.85 | 11.57 | 11.69 | 211,600 | -0.14(-1.18%) |
Dec 26, 2019 | 12.00 | 12.29 | 11.78 | 11.83 | 223,263 | +0.11(+0.94%) |
Dec 24, 2019 | 11.94 | 11.94 | 11.69 | 11.72 | 59,200 | -0.21(-1.76%) |
Dec 23, 2019 | 11.77 | 12.06 | 11.76 | 11.93 | 190,106 | +0.18(+1.53%) |
Dec 20, 2019 | 11.79 | 11.86 | 11.61 | 11.75 | 211,600 | +0.06(+0.51%) |
Dec 19, 2019 | 11.84 | 11.90 | 11.62 | 11.69 | 134,976 | -0.14(-1.18%) |
Dec 18, 2019 | 11.87 | 12.04 | 11.66 | 11.83 | 160,063 | -0.01(-0.08%) |
Dec 17, 2019 | 11.49 | 11.88 | 11.45 | 11.84 | 189,753 | +0.39(+3.41%) |
Dec 16, 2019 | 11.67 | 11.91 | 11.43 | 11.45 | 271,153 | -0.12(-1.04%) |
Dec 13, 2019 | 11.38 | 11.57 | 11.20 | 11.57 | 171,800 | +0.14(+1.22%) |
Dec 12, 2019 | 11.67 | 11.73 | 11.34 | 11.43 | 177,393 | -0.16(-1.38%) |
Dec 11, 2019 | 11.49 | 11.68 | 11.36 | 11.59 | 123,805 | +0.13(+1.13%) |
Dec 10, 2019 | 11.49 | 11.56 | 11.30 | 11.46 | 256,148 | -0.07(-0.61%) |
Dec 09, 2019 | 11.74 | 11.80 | 11.36 | 11.53 | 169,137 | -0.21(-1.79%) |
Dec 06, 2019 | 11.43 | 11.80 | 11.43 | 11.74 | 256,400 | +0.39(+3.44%) |
Dec 05, 2019 | 11.37 | 11.63 | 11.25 | 11.35 | 292,063 | +0.00(+0.00%) |
Dec 04, 2019 | 11.15 | 11.54 | 11.15 | 11.35 | 193,559 | +0.27(+2.44%) |
Dec 03, 2019 | 11.05 | 11.14 | 10.95 | 11.08 | 195,105 | -0.12(-1.07%) |