Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.97 | 13.48 | 11.36 | 11.66 | 799,205 | -0.60(-4.88%) |
Feb 27, 2020 | 11.46 | 12.77 | 11.33 | 12.26 | 591,139 | +0.43(+3.64%) |
Feb 26, 2020 | 12.01 | 12.25 | 11.74 | 11.83 | 291,200 | +0.06(+0.50%) |
Feb 25, 2020 | 12.16 | 12.17 | 11.61 | 11.77 | 442,923 | -0.33(-2.75%) |
Feb 24, 2020 | 12.67 | 12.70 | 11.52 | 12.10 | 637,258 | -1.20(-8.99%) |
Feb 21, 2020 | 13.61 | 13.62 | 13.11 | 13.29 | 421,343 | -0.31(-2.30%) |
Feb 20, 2020 | 13.57 | 13.81 | 13.37 | 13.61 | 260,346 | -0.04(-0.29%) |
Feb 19, 2020 | 13.27 | 13.70 | 13.19 | 13.65 | 382,646 | +0.44(+3.34%) |
Feb 18, 2020 | 12.99 | 13.26 | 12.86 | 13.21 | 377,837 | +0.14(+1.05%) |
Feb 14, 2020 | 13.06 | 13.18 | 12.88 | 13.07 | 201,791 | +0.08(+0.60%) |
Feb 13, 2020 | 12.86 | 13.21 | 12.86 | 12.99 | 208,452 | -0.01(-0.08%) |
Feb 12, 2020 | 12.93 | 13.29 | 12.93 | 13.00 | 316,514 | +0.13(+0.99%) |
Feb 11, 2020 | 12.82 | 13.00 | 12.78 | 12.87 | 235,638 | +0.19(+1.47%) |
Feb 10, 2020 | 12.59 | 12.77 | 12.43 | 12.69 | 295,777 | -0.02(-0.15%) |
Feb 07, 2020 | 13.11 | 13.11 | 12.48 | 12.71 | 273,648 | -0.51(-3.86%) |
Feb 06, 2020 | 13.51 | 13.63 | 13.18 | 13.22 | 229,266 | -0.11(-0.81%) |
Feb 05, 2020 | 12.91 | 13.45 | 12.91 | 13.32 | 208,637 | +0.64(+5.02%) |
Feb 04, 2020 | 12.60 | 12.74 | 12.44 | 12.69 | 232,104 | +0.35(+2.86%) |
Feb 03, 2020 | 11.97 | 12.54 | 11.97 | 12.33 | 444,753 | +0.44(+3.71%) |
Jan 31, 2020 | 12.32 | 12.40 | 11.80 | 11.89 | 429,917 | -0.57(-4.56%) |
Jan 30, 2020 | 12.56 | 12.64 | 12.05 | 12.46 | 463,997 | -0.33(-2.60%) |
Jan 29, 2020 | 13.16 | 13.20 | 12.53 | 12.80 | 333,211 | -0.42(-3.19%) |
Jan 28, 2020 | 13.63 | 13.72 | 13.12 | 13.22 | 340,179 | -0.25(-1.89%) |
Jan 27, 2020 | 13.81 | 13.94 | 13.43 | 13.47 | 713,567 | -0.75(-5.27%) |
Jan 24, 2020 | 15.23 | 15.23 | 14.08 | 14.22 | 400,521 | -0.93(-6.14%) |
Jan 23, 2020 | 15.42 | 15.44 | 15.01 | 15.15 | 337,909 | -0.38(-2.43%) |
Jan 22, 2020 | 15.35 | 15.54 | 15.13 | 15.53 | 411,507 | +0.26(+1.73%) |
Jan 21, 2020 | 16.02 | 16.02 | 15.17 | 15.26 | 330,163 | -0.78(-4.88%) |
Jan 17, 2020 | 16.59 | 16.59 | 16.04 | 16.05 | 273,852 | -0.38(-2.33%) |
Jan 16, 2020 | 16.04 | 16.44 | 15.87 | 16.43 | 190,113 | +0.51(+3.20%) |
Jan 15, 2020 | 15.20 | 16.01 | 15.17 | 15.92 | 249,321 | +0.73(+4.77%) |
Jan 14, 2020 | 15.27 | 15.33 | 14.87 | 15.20 | 254,955 | -0.17(-1.08%) |
Jan 13, 2020 | 14.92 | 15.37 | 14.82 | 15.36 | 163,240 | +0.47(+3.16%) |
Jan 10, 2020 | 15.00 | 15.09 | 14.62 | 14.89 | 177,907 | -0.12(-0.78%) |
Jan 09, 2020 | 15.68 | 15.87 | 14.97 | 15.01 | 224,764 | -0.73(-4.61%) |
Jan 08, 2020 | 15.28 | 15.78 | 15.28 | 15.73 | 275,949 | +0.43(+2.78%) |
Jan 07, 2020 | 15.01 | 15.38 | 15.01 | 15.31 | 254,534 | +0.23(+1.53%) |
Jan 06, 2020 | 14.68 | 15.11 | 14.59 | 15.08 | 265,212 | +0.24(+1.65%) |
Jan 03, 2020 | 14.43 | 14.88 | 14.32 | 14.83 | 422,568 | +0.12(+0.80%) |
Jan 02, 2020 | 15.56 | 15.69 | 14.63 | 14.72 | 257,879 | -0.68(-4.39%) |
Dec 31, 2019 | 15.80 | 15.80 | 14.92 | 15.39 | 566,792 | -0.43(-2.72%) |
Dec 30, 2019 | 15.48 | 15.87 | 15.29 | 15.82 | 364,914 | +0.39(+2.54%) |
Dec 27, 2019 | 15.42 | 15.46 | 15.20 | 15.43 | 141,468 | +0.11(+0.70%) |
Dec 26, 2019 | 15.41 | 15.44 | 15.18 | 15.32 | 80,877 | -0.03(-0.19%) |
Dec 24, 2019 | 15.28 | 15.40 | 15.23 | 15.35 | 67,978 | +0.05(+0.32%) |
Dec 23, 2019 | 15.24 | 15.38 | 15.05 | 15.30 | 159,139 | +0.21(+1.36%) |
Dec 20, 2019 | 15.36 | 15.37 | 15.05 | 15.10 | 1,511,549 | -0.14(-0.90%) |
Dec 19, 2019 | 14.76 | 15.35 | 14.76 | 15.23 | 189,967 | +0.47(+3.19%) |
Dec 18, 2019 | 14.79 | 15.17 | 14.72 | 14.76 | 240,322 | -0.08(-0.56%) |
Dec 17, 2019 | 14.55 | 14.94 | 14.33 | 14.85 | 220,771 | +0.24(+1.64%) |
Dec 16, 2019 | 14.55 | 14.98 | 14.43 | 14.61 | 277,435 | +0.16(+1.09%) |
Dec 13, 2019 | 14.45 | 15.06 | 14.40 | 14.45 | 212,406 | -0.06(-0.41%) |
Dec 12, 2019 | 14.42 | 14.67 | 14.29 | 14.51 | 137,609 | +0.14(+0.95%) |
Dec 11, 2019 | 14.50 | 14.58 | 14.27 | 14.37 | 157,256 | -0.07(-0.47%) |
Dec 10, 2019 | 14.68 | 14.68 | 14.32 | 14.44 | 226,148 | -0.32(-2.18%) |
Dec 09, 2019 | 14.69 | 15.05 | 14.65 | 14.76 | 289,248 | +0.05(+0.33%) |
Dec 06, 2019 | 14.72 | 14.98 | 14.59 | 14.71 | 204,630 | +0.16(+1.11%) |
Dec 05, 2019 | 14.49 | 14.64 | 14.31 | 14.55 | 153,916 | +0.17(+1.19%) |
Dec 04, 2019 | 14.05 | 14.60 | 14.05 | 14.38 | 255,718 | +0.43(+3.08%) |
Dec 03, 2019 | 13.99 | 14.03 | 13.68 | 13.95 | 658,016 | -0.31(-2.19%) |