Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.74 | 12.86 | 12.21 | 12.50 | 210,000 | -0.49(-3.81%) |
Feb 27, 2020 | 13.12 | 13.12 | 12.88 | 12.99 | 80,384 | +0.08(+0.66%) |
Feb 26, 2020 | 13.07 | 13.07 | 12.90 | 12.91 | 369,652 | +0.09(+0.70%) |
Feb 25, 2020 | 13.09 | 13.21 | 12.82 | 12.82 | 115,752 | +0.23(+1.83%) |
Feb 24, 2020 | 12.45 | 12.65 | 11.70 | 12.59 | 440,244 | -0.56(-4.26%) |
Feb 21, 2020 | 13.22 | 13.24 | 13.00 | 13.15 | 399,400 | +0.07(+0.54%) |
Feb 20, 2020 | 13.47 | 13.47 | 13.06 | 13.08 | 83,955 | +0.11(+0.81%) |
Feb 19, 2020 | 12.93 | 13.00 | 12.89 | 12.97 | 28,707 | +0.06(+0.50%) |
Feb 18, 2020 | 13.13 | 13.13 | 12.87 | 12.91 | 205,331 | -0.02(-0.12%) |
Feb 14, 2020 | 12.93 | 13.18 | 12.86 | 12.93 | 203,500 | -0.39(-2.93%) |
Feb 13, 2020 | 13.25 | 13.42 | 13.25 | 13.31 | 83,153 | -0.12(-0.93%) |
Feb 12, 2020 | 13.17 | 13.44 | 13.17 | 13.44 | 288,199 | +0.60(+4.71%) |
Feb 11, 2020 | 12.71 | 12.88 | 12.65 | 12.84 | 87,314 | +0.44(+3.52%) |
Feb 10, 2020 | 12.47 | 12.47 | 12.34 | 12.40 | 81,762 | -0.55(-4.25%) |
Feb 07, 2020 | 13.13 | 13.15 | 12.91 | 12.95 | 114,900 | -0.05(-0.38%) |
Feb 06, 2020 | 13.00 | 13.17 | 13.00 | 13.00 | 183,368 | +0.05(+0.39%) |
Feb 05, 2020 | 13.27 | 13.27 | 12.92 | 12.95 | 288,852 | -0.22(-1.67%) |
Feb 04, 2020 | 12.91 | 13.30 | 12.91 | 13.17 | 260,514 | +0.29(+2.25%) |
Feb 03, 2020 | 12.58 | 12.97 | 12.58 | 12.88 | 599,846 | +0.20(+1.58%) |
Jan 31, 2020 | 12.71 | 12.79 | 12.61 | 12.68 | 853,900 | +0.11(+0.88%) |
Jan 30, 2020 | 12.64 | 12.79 | 12.40 | 12.57 | 333,700 | -0.43(-3.31%) |
Jan 29, 2020 | 12.77 | 13.15 | 12.77 | 13.00 | 76,677 | +0.28(+2.20%) |
Jan 28, 2020 | 12.75 | 12.77 | 12.55 | 12.72 | 66,485 | +0.06(+0.47%) |
Jan 27, 2020 | 12.89 | 12.96 | 12.27 | 12.66 | 311,391 | -0.44(-3.36%) |
Jan 24, 2020 | 13.25 | 13.25 | 13.00 | 13.10 | 396,700 | -0.15(-1.13%) |
Jan 23, 2020 | 13.37 | 13.37 | 12.96 | 13.25 | 349,826 | -0.69(-4.92%) |
Jan 22, 2020 | 13.89 | 14.20 | 13.89 | 13.94 | 284,117 | +0.24(+1.72%) |
Jan 21, 2020 | 14.03 | 14.03 | 13.65 | 13.70 | 1,398,200 | -0.77(-5.29%) |
Jan 17, 2020 | 14.50 | 14.67 | 14.41 | 14.46 | 23,500 | -0.11(-0.72%) |
Jan 16, 2020 | 14.67 | 14.67 | 14.45 | 14.57 | 136,895 | -0.06(-0.41%) |
Jan 15, 2020 | 14.80 | 14.88 | 14.53 | 14.63 | 317,437 | +0.16(+1.07%) |
Jan 14, 2020 | 14.87 | 14.87 | 14.40 | 14.47 | 323,729 | -0.29(-1.93%) |
Jan 13, 2020 | 14.43 | 14.76 | 14.25 | 14.76 | 642,407 | +0.68(+4.83%) |
Jan 10, 2020 | 14.01 | 14.53 | 14.01 | 14.08 | 420,700 | +0.10(+0.72%) |
Jan 09, 2020 | 13.89 | 14.00 | 13.87 | 13.98 | 1,230,536 | +0.04(+0.29%) |
Jan 08, 2020 | 13.96 | 13.97 | 13.52 | 13.94 | 1,286,632 | -0.33(-2.28%) |
Jan 07, 2020 | 14.11 | 14.44 | 13.93 | 14.27 | 973,989 | +0.12(+0.81%) |
Jan 06, 2020 | 13.68 | 14.29 | 13.68 | 14.15 | 74,453 | +0.79(+5.91%) |
Jan 03, 2020 | 13.37 | 13.37 | 13.25 | 13.36 | 72,200 | -0.02(-0.11%) |
Jan 02, 2020 | 13.25 | 13.44 | 13.25 | 13.38 | 21,812 | +0.18(+1.38%) |
Dec 31, 2019 | 12.90 | 13.41 | 12.90 | 13.19 | 12,700 | +0.06(+0.48%) |
Dec 30, 2019 | 13.38 | 13.38 | 13.12 | 13.13 | 25,212 | -0.17(-1.28%) |
Dec 27, 2019 | 13.20 | 13.40 | 13.20 | 13.30 | 8,400 | -0.02(-0.19%) |
Dec 26, 2019 | 13.27 | 13.48 | 13.27 | 13.32 | 7,437 | +0.10(+0.79%) |
Dec 24, 2019 | 12.97 | 13.30 | 12.90 | 13.22 | 9,300 | +0.22(+1.69%) |
Dec 23, 2019 | 13.10 | 13.14 | 12.90 | 13.00 | 38,568 | -0.10(-0.76%) |
Dec 20, 2019 | 13.17 | 13.17 | 13.08 | 13.10 | 9,500 | -0.11(-0.83%) |
Dec 19, 2019 | 13.13 | 13.30 | 13.13 | 13.21 | 13,879 | -0.06(-0.45%) |
Dec 18, 2019 | 13.27 | 13.40 | 13.19 | 13.27 | 49,294 | -0.20(-1.45%) |
Dec 17, 2019 | 13.30 | 13.48 | 13.30 | 13.46 | 35,843 | +0.23(+1.74%) |
Dec 16, 2019 | 13.10 | 13.25 | 13.10 | 13.23 | 17,886 | +0.33(+2.60%) |
Dec 13, 2019 | 13.07 | 13.11 | 12.85 | 12.90 | 25,200 | -0.12(-0.96%) |
Dec 12, 2019 | 13.00 | 13.07 | 12.85 | 13.03 | 41,077 | -0.07(-0.57%) |
Dec 11, 2019 | 12.95 | 13.10 | 12.92 | 13.10 | 20,725 | +0.15(+1.16%) |
Dec 10, 2019 | 13.10 | 13.10 | 12.91 | 12.95 | 37,183 | -0.29(-2.15%) |
Dec 09, 2019 | 13.40 | 13.40 | 13.22 | 13.23 | 14,491 | -0.10(-0.71%) |
Dec 06, 2019 | 13.47 | 13.47 | 13.25 | 13.33 | 75,800 | +0.04(+0.30%) |
Dec 05, 2019 | 13.00 | 13.43 | 13.00 | 13.29 | 104,685 | +0.32(+2.51%) |
Dec 04, 2019 | 13.10 | 13.10 | 12.86 | 12.96 | 71,557 | -0.20(-1.48%) |
Dec 03, 2019 | 13.29 | 13.30 | 13.07 | 13.16 | 16,213 | -0.24(-1.76%) |