Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.76 | 12.35 | 11.33 | 11.98 | 660,800 | -0.38(-3.07%) |
Feb 27, 2020 | 12.48 | 12.88 | 11.33 | 12.36 | 506,780 | -0.54(-4.19%) |
Feb 26, 2020 | 12.43 | 13.34 | 12.12 | 12.90 | 679,342 | +0.43(+3.45%) |
Feb 25, 2020 | 13.32 | 13.61 | 12.35 | 12.47 | 503,793 | -0.61(-4.66%) |
Feb 24, 2020 | 14.49 | 14.58 | 13.00 | 13.08 | 829,702 | -1.92(-12.80%) |
Feb 21, 2020 | 15.42 | 15.50 | 14.79 | 15.00 | 450,700 | -0.42(-2.72%) |
Feb 20, 2020 | 15.42 | 15.98 | 15.13 | 15.42 | 353,766 | +0.02(+0.13%) |
Feb 19, 2020 | 15.31 | 16.10 | 15.01 | 15.40 | 649,925 | +0.23(+1.52%) |
Feb 18, 2020 | 15.03 | 15.27 | 14.84 | 15.17 | 289,102 | +0.02(+0.13%) |
Feb 14, 2020 | 15.04 | 15.39 | 14.60 | 15.15 | 462,100 | +0.10(+0.66%) |
Feb 13, 2020 | 15.32 | 15.53 | 14.90 | 15.05 | 321,270 | -0.35(-2.27%) |
Feb 12, 2020 | 15.50 | 15.71 | 15.04 | 15.40 | 399,989 | -0.16(-1.03%) |
Feb 11, 2020 | 15.50 | 15.99 | 15.27 | 15.56 | 348,808 | +0.13(+0.84%) |
Feb 10, 2020 | 14.73 | 15.78 | 14.69 | 15.43 | 371,745 | +0.70(+4.75%) |
Feb 07, 2020 | 14.89 | 15.06 | 14.49 | 14.73 | 280,900 | -0.21(-1.41%) |
Feb 06, 2020 | 15.20 | 15.33 | 14.70 | 14.94 | 341,990 | -0.25(-1.65%) |
Feb 05, 2020 | 14.99 | 15.70 | 14.99 | 15.19 | 438,409 | +0.20(+1.33%) |
Feb 04, 2020 | 15.20 | 15.44 | 14.65 | 14.99 | 551,659 | -0.18(-1.19%) |
Feb 03, 2020 | 14.84 | 15.68 | 14.19 | 15.17 | 749,069 | +0.20(+1.34%) |
Jan 31, 2020 | 15.77 | 15.93 | 14.90 | 14.97 | 631,800 | -0.86(-5.43%) |
Jan 30, 2020 | 16.31 | 16.63 | 15.26 | 15.83 | 495,875 | -0.57(-3.48%) |
Jan 29, 2020 | 16.86 | 17.05 | 16.27 | 16.40 | 390,014 | -0.17(-1.03%) |
Jan 28, 2020 | 16.03 | 16.98 | 15.92 | 16.57 | 406,506 | +0.54(+3.37%) |
Jan 27, 2020 | 15.50 | 16.45 | 14.60 | 16.03 | 467,832 | +0.07(+0.44%) |
Jan 24, 2020 | 17.05 | 17.36 | 15.61 | 15.96 | 716,100 | -0.56(-3.39%) |
Jan 23, 2020 | 17.00 | 17.50 | 16.16 | 16.52 | 773,524 | -0.82(-4.73%) |
Jan 22, 2020 | 17.93 | 18.50 | 17.09 | 17.34 | 648,860 | -0.41(-2.31%) |
Jan 21, 2020 | 17.15 | 18.27 | 17.03 | 17.75 | 884,629 | +0.91(+5.40%) |
Jan 17, 2020 | 16.10 | 17.43 | 16.02 | 16.84 | 863,400 | +0.66(+4.08%) |
Jan 16, 2020 | 15.55 | 16.46 | 15.32 | 16.18 | 814,510 | +0.80(+5.20%) |
Jan 15, 2020 | 15.89 | 16.20 | 15.19 | 15.38 | 780,430 | -0.49(-3.09%) |
Jan 14, 2020 | 15.99 | 16.31 | 15.53 | 15.87 | 657,976 | +0.07(+0.44%) |
Jan 13, 2020 | 15.81 | 15.88 | 15.14 | 15.80 | 558,621 | +0.17(+1.09%) |
Jan 10, 2020 | 14.90 | 15.88 | 14.80 | 15.63 | 603,600 | +0.83(+5.61%) |
Jan 09, 2020 | 14.67 | 15.29 | 14.61 | 14.80 | 409,510 | +0.12(+0.82%) |
Jan 08, 2020 | 14.91 | 15.45 | 14.66 | 14.68 | 511,806 | -0.29(-1.94%) |
Jan 07, 2020 | 14.93 | 15.06 | 14.46 | 14.97 | 524,026 | -0.03(-0.20%) |
Jan 06, 2020 | 15.33 | 15.63 | 14.87 | 15.00 | 716,324 | -0.70(-4.46%) |
Jan 03, 2020 | 14.25 | 15.81 | 14.25 | 15.70 | 1,025,500 | +1.19(+8.20%) |
Jan 02, 2020 | 15.05 | 15.45 | 14.21 | 14.51 | 891,799 | -0.39(-2.62%) |
Dec 31, 2019 | 14.13 | 15.14 | 14.07 | 14.90 | 970,000 | +0.75(+5.30%) |
Dec 30, 2019 | 14.33 | 14.89 | 13.93 | 14.15 | 791,566 | -0.23(-1.60%) |
Dec 27, 2019 | 14.58 | 14.87 | 13.55 | 14.38 | 1,037,600 | -0.28(-1.91%) |
Dec 26, 2019 | 14.99 | 15.00 | 13.62 | 14.66 | 1,780,582 | +0.59(+4.19%) |
Dec 24, 2019 | 12.50 | 14.19 | 12.33 | 14.07 | 1,601,000 | +1.98(+16.38%) |
Dec 23, 2019 | 11.47 | 12.25 | 11.32 | 12.09 | 472,472 | +0.68(+5.96%) |
Dec 20, 2019 | 11.39 | 11.50 | 11.02 | 11.41 | 652,800 | +0.04(+0.35%) |
Dec 19, 2019 | 11.38 | 11.55 | 10.92 | 11.37 | 327,039 | +0.06(+0.53%) |
Dec 18, 2019 | 11.99 | 12.18 | 11.24 | 11.31 | 684,471 | -0.66(-5.51%) |
Dec 17, 2019 | 11.84 | 12.45 | 11.66 | 11.97 | 1,324,537 | +0.39(+3.37%) |
Dec 16, 2019 | 11.73 | 11.99 | 11.38 | 11.58 | 703,649 | -0.15(-1.28%) |
Dec 13, 2019 | 11.19 | 11.96 | 11.15 | 11.73 | 728,000 | +0.53(+4.73%) |
Dec 12, 2019 | 12.00 | 12.00 | 10.41 | 11.20 | 1,516,936 | -0.11(-0.97%) |
Dec 11, 2019 | 11.64 | 11.90 | 10.91 | 11.31 | 657,985 | -0.34(-2.92%) |
Dec 10, 2019 | 11.14 | 11.94 | 11.10 | 11.65 | 994,094 | +0.51(+4.58%) |
Dec 09, 2019 | 11.07 | 11.41 | 10.87 | 11.14 | 494,095 | +0.07(+0.63%) |
Dec 06, 2019 | 11.50 | 11.51 | 10.70 | 11.07 | 670,800 | -0.20(-1.77%) |
Dec 05, 2019 | 10.76 | 11.46 | 10.75 | 11.27 | 798,761 | +0.59(+5.52%) |
Dec 04, 2019 | 10.30 | 11.30 | 10.22 | 10.68 | 1,222,764 | +0.48(+4.71%) |
Dec 03, 2019 | 10.30 | 10.50 | 9.970 | 10.20 | 517,337 | -0.07(-0.68%) |