Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.00 | 10.86 | 10.00 | 10.84 | 213,200 | +0.70(+6.90%) |
Feb 27, 2020 | 10.52 | 10.71 | 10.12 | 10.14 | 148,345 | -0.40(-3.80%) |
Feb 26, 2020 | 10.71 | 10.95 | 10.52 | 10.54 | 202,785 | -0.11(-1.03%) |
Feb 25, 2020 | 10.78 | 10.78 | 10.52 | 10.65 | 196,081 | -0.08(-0.75%) |
Feb 24, 2020 | 10.52 | 10.91 | 10.52 | 10.73 | 161,971 | -0.25(-2.28%) |
Feb 21, 2020 | 11.14 | 11.14 | 10.81 | 10.98 | 102,100 | -0.20(-1.79%) |
Feb 20, 2020 | 11.19 | 11.28 | 11.02 | 11.18 | 94,768 | -0.06(-0.53%) |
Feb 19, 2020 | 11.26 | 11.50 | 11.17 | 11.24 | 146,305 | +0.02(+0.18%) |
Feb 18, 2020 | 11.25 | 11.29 | 11.14 | 11.22 | 116,616 | -0.07(-0.62%) |
Feb 14, 2020 | 11.08 | 11.40 | 11.08 | 11.29 | 160,700 | +0.22(+1.99%) |
Feb 13, 2020 | 11.13 | 11.21 | 10.98 | 11.07 | 73,772 | -0.14(-1.25%) |
Feb 12, 2020 | 11.10 | 11.26 | 11.10 | 11.21 | 95,716 | +0.16(+1.45%) |
Feb 11, 2020 | 10.62 | 11.14 | 10.61 | 11.05 | 152,037 | +0.48(+4.54%) |
Feb 10, 2020 | 10.52 | 10.65 | 10.52 | 10.57 | 157,359 | +0.04(+0.38%) |
Feb 07, 2020 | 10.73 | 10.86 | 10.45 | 10.53 | 186,300 | -0.32(-2.95%) |
Feb 06, 2020 | 11.63 | 12.45 | 10.67 | 10.85 | 505,532 | -1.48(-12.00%) |
Feb 05, 2020 | 12.17 | 12.47 | 11.96 | 12.33 | 128,371 | +0.36(+3.01%) |
Feb 04, 2020 | 12.13 | 12.40 | 11.90 | 11.97 | 210,491 | +0.09(+0.76%) |
Feb 03, 2020 | 12.29 | 12.37 | 11.79 | 11.88 | 113,751 | -0.31(-2.54%) |
Jan 31, 2020 | 12.76 | 12.80 | 12.12 | 12.19 | 166,100 | -0.67(-5.21%) |
Jan 30, 2020 | 12.97 | 13.13 | 12.67 | 12.86 | 61,366 | -0.23(-1.76%) |
Jan 29, 2020 | 13.35 | 13.36 | 13.03 | 13.09 | 101,562 | -0.25(-1.87%) |
Jan 28, 2020 | 13.25 | 13.37 | 12.96 | 13.34 | 86,394 | +0.13(+0.98%) |
Jan 27, 2020 | 13.52 | 13.52 | 13.08 | 13.21 | 88,457 | -0.67(-4.83%) |
Jan 24, 2020 | 14.23 | 14.31 | 13.69 | 13.88 | 118,000 | -0.19(-1.35%) |
Jan 23, 2020 | 13.90 | 14.20 | 13.78 | 14.07 | 78,225 | +0.13(+0.93%) |
Jan 22, 2020 | 13.96 | 14.16 | 13.88 | 13.94 | 143,233 | +0.02(+0.14%) |
Jan 21, 2020 | 14.09 | 14.20 | 13.77 | 13.92 | 72,758 | -0.26(-1.83%) |
Jan 17, 2020 | 14.15 | 14.28 | 13.87 | 14.18 | 60,200 | +0.03(+0.21%) |
Jan 16, 2020 | 14.40 | 14.50 | 14.05 | 14.15 | 92,294 | -0.10(-0.70%) |
Jan 15, 2020 | 14.10 | 14.41 | 14.05 | 14.25 | 118,374 | +0.16(+1.14%) |
Jan 14, 2020 | 13.48 | 14.20 | 13.33 | 14.09 | 217,538 | +0.62(+4.60%) |
Jan 13, 2020 | 13.39 | 13.62 | 13.31 | 13.47 | 50,354 | +0.15(+1.09%) |
Jan 10, 2020 | 13.53 | 13.60 | 13.32 | 13.32 | 77,200 | -0.25(-1.81%) |
Jan 09, 2020 | 13.40 | 13.59 | 13.30 | 13.57 | 71,476 | +0.21(+1.53%) |
Jan 08, 2020 | 13.30 | 13.48 | 13.17 | 13.37 | 121,867 | +0.06(+0.49%) |
Jan 07, 2020 | 13.16 | 13.46 | 13.10 | 13.30 | 73,062 | +0.18(+1.37%) |
Jan 06, 2020 | 13.50 | 13.50 | 13.12 | 13.12 | 58,764 | -0.40(-2.96%) |
Jan 03, 2020 | 13.50 | 13.68 | 13.50 | 13.52 | 48,100 | -0.16(-1.17%) |
Jan 02, 2020 | 13.76 | 13.78 | 13.41 | 13.68 | 88,366 | +0.06(+0.44%) |
Dec 31, 2019 | 13.46 | 13.71 | 13.40 | 13.62 | 73,900 | +0.09(+0.67%) |
Dec 30, 2019 | 13.68 | 13.70 | 13.27 | 13.53 | 80,207 | -0.13(-0.95%) |
Dec 27, 2019 | 13.88 | 13.88 | 13.60 | 13.66 | 32,600 | -0.16(-1.16%) |
Dec 26, 2019 | 13.81 | 13.87 | 13.63 | 13.82 | 52,189 | +0.06(+0.44%) |
Dec 24, 2019 | 13.90 | 13.90 | 13.70 | 13.76 | 36,800 | -0.17(-1.22%) |
Dec 23, 2019 | 13.98 | 14.05 | 13.87 | 13.93 | 83,651 | -0.03(-0.21%) |
Dec 20, 2019 | 13.95 | 14.06 | 13.48 | 13.96 | 173,100 | +0.01(+0.07%) |
Dec 19, 2019 | 14.05 | 14.16 | 13.75 | 13.95 | 259,581 | -0.08(-0.57%) |
Dec 18, 2019 | 13.03 | 14.05 | 12.74 | 14.03 | 381,221 | +0.82(+6.21%) |
Dec 17, 2019 | 12.95 | 13.43 | 12.95 | 13.21 | 155,739 | +0.28(+2.17%) |
Dec 16, 2019 | 13.00 | 13.06 | 12.90 | 12.93 | 133,472 | -0.02(-0.15%) |
Dec 13, 2019 | 12.85 | 12.96 | 12.46 | 12.95 | 66,400 | +0.10(+0.78%) |
Dec 12, 2019 | 12.49 | 12.88 | 12.38 | 12.85 | 97,211 | +0.37(+2.92%) |
Dec 11, 2019 | 12.20 | 12.50 | 12.13 | 12.48 | 69,448 | +0.29(+2.34%) |
Dec 10, 2019 | 12.19 | 12.28 | 12.07 | 12.20 | 60,565 | +0.03(+0.25%) |
Dec 09, 2019 | 12.13 | 12.19 | 11.96 | 12.17 | 56,585 | -0.02(-0.16%) |
Dec 06, 2019 | 12.11 | 12.27 | 12.02 | 12.19 | 101,200 | +0.20(+1.67%) |
Dec 05, 2019 | 11.88 | 12.00 | 11.70 | 11.99 | 54,431 | +0.21(+1.78%) |
Dec 04, 2019 | 11.48 | 11.81 | 11.40 | 11.78 | 84,705 | +0.42(+3.70%) |
Dec 03, 2019 | 11.49 | 11.52 | 11.09 | 11.36 | 119,339 | -0.29(-2.45%) |