Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.78 | 12.23 | 11.61 | 12.22 | 1,438,300 | +0.31(+2.60%) |
Feb 27, 2020 | 12.00 | 12.76 | 11.50 | 11.91 | 850,995 | -0.34(-2.78%) |
Feb 26, 2020 | 12.55 | 12.62 | 12.03 | 12.25 | 638,874 | -0.11(-0.89%) |
Feb 25, 2020 | 13.00 | 13.15 | 12.01 | 12.36 | 916,340 | -0.59(-4.56%) |
Feb 24, 2020 | 13.54 | 13.62 | 12.70 | 12.95 | 821,942 | -1.04(-7.43%) |
Feb 21, 2020 | 14.63 | 14.63 | 13.84 | 13.99 | 552,700 | -0.63(-4.31%) |
Feb 20, 2020 | 14.79 | 14.84 | 14.26 | 14.62 | 595,318 | -0.17(-1.15%) |
Feb 19, 2020 | 15.10 | 15.15 | 14.57 | 14.79 | 612,048 | -0.22(-1.47%) |
Feb 18, 2020 | 14.68 | 15.03 | 14.32 | 15.01 | 587,259 | +0.23(+1.56%) |
Feb 14, 2020 | 14.89 | 14.93 | 14.59 | 14.78 | 270,800 | -0.12(-0.81%) |
Feb 13, 2020 | 15.21 | 15.38 | 14.89 | 14.90 | 282,404 | -0.36(-2.36%) |
Feb 12, 2020 | 14.88 | 15.39 | 14.65 | 15.26 | 393,212 | +0.46(+3.11%) |
Feb 11, 2020 | 14.82 | 15.01 | 14.49 | 14.80 | 365,257 | +0.09(+0.61%) |
Feb 10, 2020 | 14.47 | 14.89 | 14.44 | 14.71 | 314,625 | +0.21(+1.45%) |
Feb 07, 2020 | 15.18 | 15.30 | 14.44 | 14.50 | 425,900 | -0.73(-4.79%) |
Feb 06, 2020 | 14.62 | 15.67 | 14.50 | 15.23 | 579,432 | +0.63(+4.32%) |
Feb 05, 2020 | 14.32 | 14.83 | 14.32 | 14.60 | 488,340 | +0.22(+1.53%) |
Feb 04, 2020 | 13.99 | 14.50 | 13.98 | 14.38 | 368,379 | +0.53(+3.83%) |
Feb 03, 2020 | 13.35 | 13.90 | 13.32 | 13.85 | 532,448 | +0.46(+3.44%) |
Jan 31, 2020 | 14.08 | 14.08 | 13.16 | 13.39 | 619,600 | -0.74(-5.24%) |
Jan 30, 2020 | 14.12 | 14.44 | 13.99 | 14.13 | 360,379 | -0.15(-1.05%) |
Jan 29, 2020 | 14.40 | 14.41 | 14.15 | 14.28 | 274,321 | +0.01(+0.07%) |
Jan 28, 2020 | 14.03 | 14.43 | 13.99 | 14.27 | 409,665 | +0.39(+2.81%) |
Jan 27, 2020 | 14.03 | 14.13 | 13.83 | 13.88 | 479,118 | -0.45(-3.14%) |
Jan 24, 2020 | 15.02 | 15.14 | 14.31 | 14.33 | 561,300 | -0.68(-4.53%) |
Jan 23, 2020 | 15.27 | 15.28 | 14.91 | 15.01 | 466,138 | -0.35(-2.28%) |
Jan 22, 2020 | 15.56 | 15.56 | 15.19 | 15.36 | 336,700 | -0.16(-1.03%) |
Jan 21, 2020 | 15.22 | 15.70 | 15.13 | 15.52 | 384,809 | +0.25(+1.64%) |
Jan 17, 2020 | 15.57 | 15.73 | 15.14 | 15.27 | 389,400 | -0.17(-1.10%) |
Jan 16, 2020 | 15.58 | 15.71 | 15.25 | 15.44 | 332,280 | +0.02(+0.13%) |
Jan 15, 2020 | 15.35 | 15.54 | 15.21 | 15.42 | 427,887 | +0.19(+1.25%) |
Jan 14, 2020 | 14.99 | 15.36 | 14.70 | 15.23 | 555,111 | +0.14(+0.93%) |
Jan 13, 2020 | 15.50 | 15.67 | 14.91 | 15.09 | 569,068 | -0.41(-2.65%) |
Jan 10, 2020 | 15.47 | 15.75 | 15.32 | 15.50 | 491,000 | +0.10(+0.65%) |
Jan 09, 2020 | 16.00 | 16.04 | 15.37 | 15.40 | 351,919 | -0.45(-2.84%) |
Jan 08, 2020 | 15.61 | 16.02 | 15.48 | 15.85 | 392,299 | +0.21(+1.34%) |
Jan 07, 2020 | 15.70 | 16.01 | 15.35 | 15.64 | 519,463 | +0.04(+0.26%) |
Jan 06, 2020 | 15.78 | 15.80 | 14.86 | 15.60 | 669,927 | -0.11(-0.70%) |
Jan 03, 2020 | 15.57 | 15.88 | 15.36 | 15.71 | 675,700 | -0.09(-0.57%) |
Jan 02, 2020 | 15.39 | 15.86 | 15.09 | 15.80 | 688,087 | +0.53(+3.47%) |
Dec 31, 2019 | 15.32 | 15.53 | 14.83 | 15.27 | 693,100 | -0.09(-0.59%) |
Dec 30, 2019 | 15.60 | 16.00 | 15.21 | 15.36 | 959,223 | +0.08(+0.52%) |
Dec 27, 2019 | 15.13 | 15.43 | 14.86 | 15.28 | 875,400 | +0.08(+0.53%) |
Dec 26, 2019 | 15.02 | 15.35 | 14.45 | 15.20 | 1,343,327 | +0.66(+4.54%) |
Dec 24, 2019 | 14.25 | 14.56 | 14.01 | 14.54 | 500,700 | +0.23(+1.61%) |
Dec 23, 2019 | 14.26 | 14.63 | 14.02 | 14.31 | 962,688 | +0.13(+0.92%) |
Dec 20, 2019 | 14.21 | 14.39 | 13.97 | 14.18 | 1,790,200 | -0.03(-0.21%) |
Dec 19, 2019 | 13.35 | 14.29 | 13.08 | 14.21 | 1,249,442 | +0.82(+6.12%) |
Dec 18, 2019 | 13.33 | 13.74 | 12.91 | 13.39 | 1,283,642 | +0.28(+2.14%) |
Dec 17, 2019 | 13.55 | 13.62 | 12.80 | 13.11 | 1,328,517 | -0.46(-3.39%) |
Dec 16, 2019 | 15.00 | 15.00 | 13.02 | 13.57 | 2,589,764 | -0.98(-6.74%) |
Dec 13, 2019 | 16.29 | 17.37 | 13.36 | 14.55 | 6,978,200 | -2.41(-14.21%) |
Dec 12, 2019 | 17.30 | 17.34 | 16.83 | 16.96 | 1,537,172 | -0.35(-2.02%) |
Dec 11, 2019 | 17.57 | 18.35 | 17.20 | 17.31 | 1,301,931 | -0.19(-1.09%) |
Dec 10, 2019 | 16.69 | 17.57 | 16.67 | 17.50 | 1,086,250 | +0.84(+5.04%) |
Dec 09, 2019 | 17.91 | 17.99 | 16.15 | 16.66 | 1,144,686 | -1.09(-6.14%) |
Dec 06, 2019 | 16.66 | 17.80 | 16.45 | 17.75 | 1,011,100 | +1.31(+7.97%) |
Dec 05, 2019 | 16.13 | 17.50 | 16.10 | 16.44 | 1,126,545 | +0.34(+2.11%) |
Dec 04, 2019 | 15.99 | 16.15 | 15.74 | 16.10 | 732,946 | +0.12(+0.72%) |
Dec 03, 2019 | 15.54 | 16.14 | 15.44 | 15.98 | 927,403 | +0.29(+1.82%) |