Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.60 | 12.07 | 11.36 | 11.67 | 70,846 | -0.22(-1.87%) |
Feb 27, 2020 | 12.37 | 12.41 | 11.76 | 11.89 | 63,858 | -0.76(-6.04%) |
Feb 26, 2020 | 12.83 | 13.20 | 12.58 | 12.65 | 28,570 | -0.16(-1.28%) |
Feb 25, 2020 | 13.00 | 13.00 | 12.21 | 12.82 | 59,408 | -0.29(-2.21%) |
Feb 24, 2020 | 12.27 | 13.12 | 11.91 | 13.11 | 59,816 | +0.60(+4.79%) |
Feb 21, 2020 | 12.64 | 12.94 | 12.09 | 12.51 | 57,824 | -0.14(-1.07%) |
Feb 20, 2020 | 13.46 | 13.46 | 12.52 | 12.64 | 41,811 | -0.86(-6.37%) |
Feb 19, 2020 | 13.51 | 13.71 | 13.37 | 13.51 | 44,093 | +0.00(+0.00%) |
Feb 18, 2020 | 13.87 | 13.95 | 13.29 | 13.51 | 53,232 | -0.45(-3.26%) |
Feb 14, 2020 | 13.66 | 13.99 | 13.53 | 13.96 | 45,618 | +0.30(+2.19%) |
Feb 13, 2020 | 13.82 | 13.96 | 13.59 | 13.66 | 17,262 | -0.22(-1.60%) |
Feb 12, 2020 | 14.28 | 14.28 | 13.83 | 13.88 | 29,750 | -0.30(-2.11%) |
Feb 11, 2020 | 14.01 | 14.49 | 14.01 | 14.18 | 20,629 | +0.30(+2.16%) |
Feb 10, 2020 | 13.77 | 14.00 | 13.67 | 13.88 | 39,398 | +0.08(+0.56%) |
Feb 07, 2020 | 14.23 | 14.23 | 13.65 | 13.80 | 56,997 | -0.44(-3.12%) |
Feb 06, 2020 | 14.50 | 14.50 | 14.09 | 14.25 | 31,271 | -0.14(-1.01%) |
Feb 05, 2020 | 14.72 | 14.84 | 13.87 | 14.39 | 64,363 | -0.11(-0.73%) |
Feb 04, 2020 | 14.69 | 14.87 | 14.46 | 14.50 | 53,693 | -0.03(-0.20%) |
Feb 03, 2020 | 14.22 | 14.73 | 14.22 | 14.53 | 49,991 | +0.32(+2.25%) |
Jan 31, 2020 | 14.41 | 14.76 | 13.90 | 14.21 | 56,376 | -0.32(-2.20%) |
Jan 30, 2020 | 14.09 | 14.59 | 14.09 | 14.53 | 53,623 | +0.26(+1.83%) |
Jan 29, 2020 | 14.33 | 14.81 | 14.23 | 14.27 | 40,401 | -0.11(-0.74%) |
Jan 28, 2020 | 14.34 | 14.58 | 14.28 | 14.38 | 23,365 | +0.22(+1.57%) |
Jan 27, 2020 | 14.65 | 14.84 | 14.15 | 14.15 | 30,411 | -0.81(-5.43%) |
Jan 24, 2020 | 15.15 | 15.15 | 14.84 | 14.96 | 36,722 | -0.14(-0.90%) |
Jan 23, 2020 | 15.06 | 15.16 | 14.74 | 15.10 | 69,054 | -0.05(-0.32%) |
Jan 22, 2020 | 16.06 | 16.41 | 15.11 | 15.15 | 48,938 | -0.85(-5.32%) |
Jan 21, 2020 | 15.25 | 16.15 | 15.20 | 16.00 | 70,983 | +0.50(+3.24%) |
Jan 17, 2020 | 15.64 | 15.90 | 15.23 | 15.50 | 38,170 | +0.02(+0.13%) |
Jan 16, 2020 | 15.32 | 15.70 | 15.31 | 15.48 | 56,059 | +0.12(+0.76%) |
Jan 15, 2020 | 15.34 | 15.52 | 15.20 | 15.36 | 54,669 | +0.00(+0.00%) |
Jan 14, 2020 | 15.56 | 15.85 | 15.32 | 15.36 | 51,207 | -0.20(-1.30%) |
Jan 13, 2020 | 15.87 | 15.89 | 15.38 | 15.56 | 55,016 | -0.28(-1.77%) |
Jan 10, 2020 | 17.06 | 17.15 | 15.80 | 15.84 | 93,202 | -1.25(-7.30%) |
Jan 09, 2020 | 17.13 | 17.28 | 16.78 | 17.09 | 54,765 | -0.01(-0.06%) |
Jan 08, 2020 | 17.07 | 17.35 | 17.03 | 17.10 | 51,984 | +0.08(+0.45%) |
Jan 07, 2020 | 16.90 | 17.18 | 16.71 | 17.02 | 33,496 | +0.06(+0.34%) |
Jan 06, 2020 | 16.72 | 17.11 | 16.64 | 16.97 | 44,636 | +0.05(+0.29%) |
Jan 03, 2020 | 17.03 | 17.35 | 16.72 | 16.92 | 69,099 | -0.22(-1.30%) |
Jan 02, 2020 | 17.45 | 17.45 | 17.01 | 17.14 | 38,611 | -0.18(-1.06%) |
Dec 31, 2019 | 16.90 | 17.60 | 16.90 | 17.32 | 64,444 | +0.26(+1.53%) |
Dec 30, 2019 | 17.07 | 17.33 | 16.64 | 17.06 | 70,723 | -0.01(-0.06%) |
Dec 27, 2019 | 17.41 | 17.58 | 16.99 | 17.07 | 50,066 | -0.38(-2.16%) |
Dec 26, 2019 | 17.37 | 17.80 | 17.18 | 17.45 | 48,568 | +0.10(+0.56%) |
Dec 24, 2019 | 17.31 | 17.63 | 17.12 | 17.35 | 37,549 | +0.04(+0.22%) |
Dec 23, 2019 | 16.92 | 17.51 | 16.85 | 17.31 | 55,866 | +0.40(+2.34%) |
Dec 20, 2019 | 17.15 | 17.15 | 16.57 | 16.92 | 222,609 | -0.33(-1.91%) |
Dec 19, 2019 | 17.04 | 17.33 | 16.85 | 17.25 | 82,196 | +0.14(+0.79%) |
Dec 18, 2019 | 17.25 | 17.30 | 16.98 | 17.11 | 54,714 | -0.14(-0.78%) |
Dec 17, 2019 | 16.99 | 17.31 | 16.99 | 17.25 | 65,242 | +0.16(+0.96%) |
Dec 16, 2019 | 17.31 | 17.48 | 16.99 | 17.08 | 83,940 | -0.01(-0.06%) |
Dec 13, 2019 | 17.16 | 17.29 | 16.87 | 17.09 | 71,168 | -0.02(-0.11%) |
Dec 12, 2019 | 16.85 | 17.23 | 16.64 | 17.11 | 65,475 | +0.18(+1.09%) |
Dec 11, 2019 | 16.77 | 17.15 | 16.43 | 16.93 | 62,294 | +0.07(+0.40%) |
Dec 10, 2019 | 16.94 | 16.94 | 16.57 | 16.86 | 73,623 | -0.02(-0.11%) |
Dec 09, 2019 | 17.01 | 17.16 | 16.77 | 16.88 | 68,159 | -0.05(-0.29%) |
Dec 06, 2019 | 16.72 | 17.07 | 16.58 | 16.93 | 97,960 | +0.34(+2.04%) |
Dec 05, 2019 | 16.58 | 16.81 | 16.36 | 16.59 | 71,002 | +0.03(+0.18%) |
Dec 04, 2019 | 16.70 | 17.00 | 16.41 | 16.56 | 89,857 | +0.00(+0.00%) |
Dec 03, 2019 | 15.83 | 16.61 | 15.65 | 16.56 | 116,328 | +0.51(+3.19%) |