Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.589 | 9.289 | 8.536 | 9.289 | 47,513 | +0.38(+4.22%) |
Feb 27, 2020 | 9.149 | 9.261 | 8.677 | 8.913 | 34,438 | -0.67(-7.03%) |
Feb 26, 2020 | 10.13 | 10.17 | 9.570 | 9.587 | 43,976 | -0.52(-5.18%) |
Feb 25, 2020 | 10.59 | 10.60 | 9.947 | 10.11 | 42,215 | -0.58(-5.42%) |
Feb 24, 2020 | 10.90 | 10.90 | 10.67 | 10.69 | 23,993 | -0.71(-6.24%) |
Feb 21, 2020 | 11.51 | 11.58 | 11.32 | 11.40 | 36,891 | -0.26(-2.23%) |
Feb 20, 2020 | 11.68 | 11.85 | 11.65 | 11.66 | 8,201 | +0.01(+0.08%) |
Feb 19, 2020 | 11.44 | 11.70 | 11.44 | 11.65 | 16,249 | +0.30(+2.66%) |
Feb 18, 2020 | 11.38 | 11.41 | 11.25 | 11.35 | 15,778 | -0.10(-0.88%) |
Feb 14, 2020 | 11.63 | 11.63 | 11.37 | 11.45 | 5,139 | -0.09(-0.79%) |
Feb 13, 2020 | 11.57 | 11.74 | 11.50 | 11.54 | 5,203 | -0.11(-0.94%) |
Feb 12, 2020 | 11.67 | 11.89 | 11.54 | 11.65 | 27,864 | +0.21(+1.84%) |
Feb 11, 2020 | 11.55 | 11.58 | 11.44 | 11.44 | 7,371 | +0.05(+0.46%) |
Feb 10, 2020 | 11.63 | 11.63 | 11.36 | 11.39 | 15,091 | -0.32(-2.69%) |
Feb 07, 2020 | 11.79 | 11.79 | 11.60 | 11.71 | 43,287 | -0.18(-1.51%) |
Feb 06, 2020 | 11.88 | 12.02 | 11.88 | 11.89 | 6,430 | -0.22(-1.84%) |
Feb 05, 2020 | 11.71 | 12.13 | 11.71 | 12.11 | 43,323 | +0.63(+5.46%) |
Feb 04, 2020 | 11.67 | 11.68 | 11.47 | 11.48 | 11,058 | +0.03(+0.29%) |
Feb 03, 2020 | 11.67 | 11.70 | 11.45 | 11.45 | 11,084 | -0.20(-1.74%) |
Jan 31, 2020 | 11.76 | 11.78 | 11.53 | 11.65 | 35,064 | -0.26(-2.22%) |
Jan 30, 2020 | 11.74 | 11.92 | 11.65 | 11.92 | 24,700 | +0.01(+0.07%) |
Jan 29, 2020 | 12.24 | 12.24 | 11.91 | 11.91 | 18,079 | -0.22(-1.81%) |
Jan 28, 2020 | 12.04 | 12.17 | 11.98 | 12.13 | 15,968 | +0.19(+1.61%) |
Jan 27, 2020 | 12.18 | 12.18 | 11.91 | 11.93 | 17,539 | -0.49(-3.95%) |
Jan 24, 2020 | 12.43 | 12.48 | 12.20 | 12.42 | 9,936 | -0.25(-2.00%) |
Jan 23, 2020 | 12.68 | 12.73 | 12.52 | 12.68 | 10,682 | -0.18(-1.36%) |
Jan 22, 2020 | 13.12 | 13.12 | 12.82 | 12.85 | 13,327 | -0.27(-2.07%) |
Jan 21, 2020 | 13.54 | 13.54 | 13.12 | 13.12 | 6,850 | -0.50(-3.66%) |
Jan 17, 2020 | 13.91 | 13.91 | 13.61 | 13.62 | 16,218 | -0.24(-1.71%) |
Jan 16, 2020 | 13.94 | 14.12 | 13.86 | 13.86 | 17,943 | -0.04(-0.25%) |
Jan 15, 2020 | 13.91 | 13.94 | 13.82 | 13.89 | 6,029 | -0.18(-1.24%) |
Jan 14, 2020 | 13.98 | 14.16 | 13.92 | 14.07 | 18,774 | +0.09(+0.62%) |
Jan 13, 2020 | 13.94 | 14.09 | 13.91 | 13.98 | 6,417 | -0.20(-1.41%) |
Jan 10, 2020 | 14.29 | 14.29 | 14.15 | 14.18 | 6,396 | -0.14(-0.98%) |
Jan 09, 2020 | 14.30 | 14.34 | 13.95 | 14.32 | 16,179 | +0.03(+0.18%) |
Jan 08, 2020 | 14.87 | 14.90 | 14.19 | 14.30 | 11,546 | -0.61(-4.11%) |
Jan 07, 2020 | 14.88 | 14.91 | 14.71 | 14.91 | 22,026 | +0.02(+0.12%) |
Jan 06, 2020 | 14.90 | 14.94 | 14.77 | 14.89 | 14,568 | +0.13(+0.88%) |
Jan 03, 2020 | 14.94 | 15.00 | 14.69 | 14.76 | 24,328 | +0.15(+1.02%) |
Jan 02, 2020 | 14.79 | 14.84 | 14.51 | 14.61 | 11,975 | -0.09(-0.60%) |
Dec 31, 2019 | 14.39 | 14.79 | 14.31 | 14.70 | 14,848 | +0.23(+1.57%) |
Dec 30, 2019 | 14.53 | 14.66 | 14.44 | 14.47 | 12,114 | +0.02(+0.12%) |
Dec 27, 2019 | 14.78 | 14.78 | 14.43 | 14.46 | 11,193 | -0.27(-1.84%) |
Dec 26, 2019 | 14.87 | 14.87 | 14.71 | 14.73 | 8,093 | +0.03(+0.23%) |
Dec 24, 2019 | 14.75 | 14.80 | 14.68 | 14.69 | 20,444 | -0.04(-0.24%) |
Dec 23, 2019 | 14.43 | 14.74 | 14.43 | 14.73 | 11,511 | +0.27(+1.88%) |
Dec 20, 2019 | 14.51 | 14.52 | 14.37 | 14.45 | 24,247 | -0.02(-0.12%) |
Dec 19, 2019 | 14.25 | 14.55 | 14.25 | 14.47 | 18,376 | +0.22(+1.53%) |
Dec 18, 2019 | 14.07 | 14.33 | 14.07 | 14.25 | 46,709 | +0.12(+0.86%) |
Dec 17, 2019 | 13.85 | 14.14 | 13.85 | 14.13 | 31,967 | +0.33(+2.40%) |
Dec 16, 2019 | 13.43 | 13.94 | 13.43 | 13.80 | 34,774 | +0.39(+2.92%) |
Dec 13, 2019 | 13.71 | 13.89 | 13.38 | 13.41 | 12,755 | -0.25(-1.85%) |
Dec 12, 2019 | 13.20 | 13.71 | 13.20 | 13.66 | 26,861 | +0.47(+3.58%) |
Dec 11, 2019 | 13.31 | 13.36 | 13.19 | 13.19 | 7,749 | -0.10(-0.73%) |
Dec 10, 2019 | 13.24 | 13.39 | 13.21 | 13.29 | 56,876 | +0.07(+0.53%) |
Dec 09, 2019 | 13.03 | 13.32 | 13.03 | 13.22 | 14,655 | +0.03(+0.26%) |
Dec 06, 2019 | 12.92 | 13.23 | 12.92 | 13.18 | 27,694 | +0.42(+3.27%) |
Dec 05, 2019 | 12.97 | 13.03 | 12.73 | 12.77 | 35,349 | -0.14(-1.08%) |
Dec 04, 2019 | 12.66 | 12.97 | 12.66 | 12.91 | 8,146 | +0.38(+3.06%) |
Dec 03, 2019 | 12.57 | 12.67 | 12.44 | 12.52 | 11,003 | -0.17(-1.37%) |