Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.65 | 11.52 | 9.890 | 11.45 | 20,900 | +0.45(+4.09%) |
Feb 27, 2020 | 8.740 | 11.18 | 8.740 | 11.00 | 114,089 | +1.86(+20.35%) |
Feb 26, 2020 | 10.50 | 10.59 | 9.000 | 9.140 | 28,444 | -1.37(-13.04%) |
Feb 25, 2020 | 10.73 | 10.89 | 10.50 | 10.51 | 9,915 | -0.72(-6.41%) |
Feb 24, 2020 | 12.11 | 12.11 | 10.54 | 11.23 | 14,327 | -1.04(-8.48%) |
Feb 21, 2020 | 13.11 | 13.17 | 12.27 | 12.27 | 16,900 | -0.74(-5.69%) |
Feb 20, 2020 | 12.98 | 13.20 | 12.45 | 13.01 | 35,176 | -0.04(-0.31%) |
Feb 19, 2020 | 12.50 | 13.11 | 12.16 | 13.05 | 80,768 | +0.78(+6.36%) |
Feb 18, 2020 | 12.84 | 12.89 | 12.19 | 12.27 | 6,711 | -0.45(-3.54%) |
Feb 14, 2020 | 12.76 | 13.04 | 12.72 | 12.72 | 36,700 | -0.20(-1.55%) |
Feb 13, 2020 | 12.96 | 12.96 | 12.75 | 12.92 | 5,416 | +0.14(+1.10%) |
Feb 12, 2020 | 12.75 | 12.98 | 12.75 | 12.78 | 19,620 | +0.03(+0.24%) |
Feb 11, 2020 | 12.88 | 12.92 | 12.49 | 12.75 | 18,982 | -0.02(-0.16%) |
Feb 10, 2020 | 12.67 | 12.79 | 12.55 | 12.77 | 30,686 | -0.02(-0.16%) |
Feb 07, 2020 | 12.79 | 13.00 | 12.00 | 12.79 | 42,100 | +0.19(+1.51%) |
Feb 06, 2020 | 13.10 | 13.10 | 12.18 | 12.60 | 39,075 | -0.43(-3.30%) |
Feb 05, 2020 | 13.03 | 13.27 | 12.94 | 13.03 | 120,592 | -0.07(-0.53%) |
Feb 04, 2020 | 12.99 | 13.16 | 12.83 | 13.10 | 23,579 | +0.27(+2.10%) |
Feb 03, 2020 | 13.02 | 13.22 | 12.79 | 12.83 | 12,943 | +0.00(+0.00%) |
Jan 31, 2020 | 13.16 | 13.16 | 12.64 | 12.83 | 80,600 | -0.08(-0.62%) |
Jan 30, 2020 | 13.11 | 13.11 | 12.53 | 12.91 | 2,436 | -0.35(-2.64%) |
Jan 29, 2020 | 13.09 | 13.32 | 12.29 | 13.26 | 53,112 | +0.11(+0.84%) |
Jan 28, 2020 | 12.83 | 13.26 | 12.74 | 13.15 | 183,570 | +0.33(+2.57%) |
Jan 27, 2020 | 12.29 | 13.26 | 12.29 | 12.82 | 31,427 | +0.34(+2.72%) |
Jan 24, 2020 | 12.74 | 12.74 | 12.44 | 12.48 | 6,600 | +0.10(+0.81%) |
Jan 23, 2020 | 12.19 | 12.49 | 12.19 | 12.38 | 15,319 | +0.18(+1.48%) |
Jan 22, 2020 | 12.31 | 12.40 | 12.01 | 12.20 | 5,359 | -0.14(-1.13%) |
Jan 21, 2020 | 12.82 | 12.82 | 12.33 | 12.34 | 11,070 | -0.51(-3.97%) |
Jan 17, 2020 | 12.97 | 12.97 | 12.63 | 12.85 | 15,000 | -0.02(-0.16%) |
Jan 16, 2020 | 12.73 | 12.91 | 12.32 | 12.87 | 6,723 | +0.30(+2.39%) |
Jan 15, 2020 | 12.97 | 13.00 | 12.47 | 12.57 | 11,876 | -0.32(-2.48%) |
Jan 14, 2020 | 13.00 | 13.10 | 12.89 | 12.89 | 6,896 | -0.10(-0.77%) |
Jan 13, 2020 | 13.00 | 13.00 | 12.91 | 12.99 | 3,878 | +0.02(+0.15%) |
Jan 10, 2020 | 12.77 | 13.00 | 12.77 | 12.97 | 15,800 | +0.00(+0.00%) |
Jan 09, 2020 | 12.77 | 12.97 | 12.77 | 12.97 | 3,612 | +0.20(+1.57%) |
Jan 08, 2020 | 12.80 | 12.81 | 12.72 | 12.77 | 13,519 | -0.22(-1.69%) |
Jan 07, 2020 | 12.80 | 13.00 | 12.78 | 12.99 | 4,464 | +0.22(+1.72%) |
Jan 06, 2020 | 12.45 | 13.00 | 12.45 | 12.77 | 11,413 | +0.44(+3.57%) |
Jan 03, 2020 | 12.60 | 12.70 | 12.33 | 12.33 | 8,500 | -0.39(-3.07%) |
Jan 02, 2020 | 12.90 | 12.90 | 12.39 | 12.72 | 6,023 | -0.19(-1.47%) |
Dec 31, 2019 | 13.24 | 13.35 | 12.53 | 12.91 | 19,100 | -0.20(-1.53%) |
Dec 30, 2019 | 13.21 | 13.46 | 13.04 | 13.11 | 7,678 | -0.12(-0.91%) |
Dec 27, 2019 | 12.87 | 13.37 | 12.46 | 13.23 | 11,000 | +0.19(+1.46%) |
Dec 26, 2019 | 12.51 | 13.04 | 12.35 | 13.04 | 9,677 | +0.30(+2.35%) |
Dec 24, 2019 | 12.72 | 12.88 | 12.30 | 12.74 | 8,400 | +0.11(+0.87%) |
Dec 23, 2019 | 12.97 | 13.24 | 12.40 | 12.63 | 17,596 | -0.15(-1.17%) |
Dec 20, 2019 | 12.89 | 13.25 | 12.74 | 12.78 | 43,600 | -0.10(-0.78%) |
Dec 19, 2019 | 12.41 | 12.92 | 12.41 | 12.88 | 4,080 | +0.15(+1.18%) |
Dec 18, 2019 | 12.65 | 12.88 | 12.50 | 12.73 | 5,569 | +0.20(+1.60%) |
Dec 17, 2019 | 13.37 | 13.37 | 12.53 | 12.53 | 8,696 | -0.46(-3.54%) |
Dec 16, 2019 | 12.45 | 13.03 | 11.97 | 12.99 | 13,885 | +0.57(+4.59%) |
Dec 13, 2019 | 11.66 | 12.58 | 11.46 | 12.42 | 19,200 | +0.76(+6.52%) |
Dec 12, 2019 | 11.53 | 11.83 | 11.45 | 11.66 | 8,736 | +0.05(+0.43%) |
Dec 11, 2019 | 11.74 | 11.74 | 11.61 | 11.61 | 2,368 | -0.04(-0.34%) |
Dec 10, 2019 | 11.65 | 11.89 | 11.55 | 11.65 | 6,340 | -0.08(-0.68%) |
Dec 09, 2019 | 11.72 | 11.81 | 11.66 | 11.73 | 12,127 | +0.06(+0.51%) |
Dec 06, 2019 | 11.76 | 11.76 | 11.58 | 11.67 | 11,800 | -0.09(-0.77%) |
Dec 05, 2019 | 11.60 | 11.89 | 11.60 | 11.76 | 10,112 | +0.04(+0.34%) |
Dec 04, 2019 | 11.87 | 12.05 | 11.72 | 11.72 | 10,675 | -0.22(-1.84%) |
Dec 03, 2019 | 12.12 | 12.12 | 11.88 | 11.94 | 5,982 | -0.26(-2.13%) |