Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.46 | 11.70 | 11.17 | 11.49 | 355,000 | +0.09(+0.79%) |
Feb 27, 2020 | 11.61 | 11.96 | 11.35 | 11.40 | 383,876 | -0.38(-3.23%) |
Feb 26, 2020 | 12.27 | 12.34 | 11.74 | 11.78 | 174,107 | -0.43(-3.52%) |
Feb 25, 2020 | 12.47 | 12.57 | 12.04 | 12.21 | 551,163 | -0.38(-3.02%) |
Feb 24, 2020 | 12.11 | 12.64 | 12.08 | 12.59 | 151,732 | +0.12(+0.96%) |
Feb 21, 2020 | 12.65 | 12.74 | 12.25 | 12.47 | 296,400 | -0.19(-1.50%) |
Feb 20, 2020 | 12.73 | 12.84 | 12.56 | 12.66 | 77,414 | -0.04(-0.31%) |
Feb 19, 2020 | 12.38 | 12.77 | 12.35 | 12.70 | 208,610 | +0.32(+2.58%) |
Feb 18, 2020 | 12.64 | 12.68 | 12.29 | 12.38 | 186,305 | -0.35(-2.75%) |
Feb 14, 2020 | 12.81 | 12.83 | 12.59 | 12.73 | 132,100 | -0.08(-0.62%) |
Feb 13, 2020 | 12.95 | 12.99 | 12.62 | 12.81 | 176,670 | -0.17(-1.35%) |
Feb 12, 2020 | 13.03 | 13.22 | 12.66 | 12.98 | 184,964 | -0.03(-0.19%) |
Feb 11, 2020 | 12.73 | 13.13 | 12.71 | 13.01 | 203,302 | +0.31(+2.44%) |
Feb 10, 2020 | 13.14 | 13.19 | 12.61 | 12.70 | 289,948 | -0.50(-3.79%) |
Feb 07, 2020 | 13.95 | 14.19 | 13.10 | 13.20 | 184,400 | -0.83(-5.92%) |
Feb 06, 2020 | 13.75 | 14.41 | 13.70 | 14.03 | 271,420 | +0.28(+2.04%) |
Feb 05, 2020 | 13.90 | 14.02 | 13.70 | 13.75 | 384,458 | -0.05(-0.36%) |
Feb 04, 2020 | 13.93 | 14.02 | 13.72 | 13.80 | 311,005 | +0.06(+0.44%) |
Feb 03, 2020 | 13.81 | 14.06 | 13.69 | 13.74 | 241,464 | -0.03(-0.22%) |
Jan 31, 2020 | 14.07 | 14.14 | 13.65 | 13.77 | 216,000 | -0.34(-2.41%) |
Jan 30, 2020 | 13.96 | 14.12 | 13.78 | 14.11 | 195,184 | +0.02(+0.14%) |
Jan 29, 2020 | 14.02 | 14.30 | 13.94 | 14.09 | 211,514 | +0.07(+0.50%) |
Jan 28, 2020 | 14.18 | 14.20 | 13.94 | 14.02 | 187,952 | -0.15(-1.06%) |
Jan 27, 2020 | 14.25 | 14.43 | 14.17 | 14.17 | 121,870 | -0.30(-2.07%) |
Jan 24, 2020 | 14.79 | 14.85 | 14.38 | 14.47 | 121,900 | -0.28(-1.90%) |
Jan 23, 2020 | 14.79 | 14.87 | 14.64 | 14.75 | 294,285 | -0.10(-0.67%) |
Jan 22, 2020 | 15.45 | 15.50 | 14.83 | 14.85 | 134,716 | -0.56(-3.63%) |
Jan 21, 2020 | 15.43 | 15.56 | 15.39 | 15.41 | 356,724 | -0.07(-0.45%) |
Jan 17, 2020 | 15.49 | 15.57 | 15.41 | 15.48 | 195,900 | +0.08(+0.52%) |
Jan 16, 2020 | 15.06 | 15.42 | 14.99 | 15.40 | 212,247 | +0.52(+3.49%) |
Jan 15, 2020 | 15.09 | 15.27 | 14.78 | 14.88 | 210,915 | -0.17(-1.16%) |
Jan 14, 2020 | 14.63 | 15.11 | 14.54 | 15.05 | 309,048 | +0.32(+2.21%) |
Jan 13, 2020 | 15.03 | 15.09 | 14.49 | 14.73 | 491,806 | -0.25(-1.70%) |
Jan 10, 2020 | 15.00 | 15.24 | 14.93 | 14.98 | 484,500 | -0.07(-0.43%) |
Jan 09, 2020 | 15.34 | 15.44 | 14.97 | 15.05 | 558,628 | -0.29(-1.89%) |
Jan 08, 2020 | 15.10 | 15.71 | 15.07 | 15.34 | 494,527 | -0.03(-0.20%) |
Jan 07, 2020 | 17.10 | 17.24 | 15.02 | 15.37 | 1,421,858 | -1.53(-9.05%) |
Jan 06, 2020 | 16.41 | 17.11 | 16.22 | 16.90 | 664,117 | +0.41(+2.49%) |
Jan 03, 2020 | 15.83 | 16.49 | 15.80 | 16.49 | 342,000 | +0.47(+2.93%) |
Jan 02, 2020 | 16.16 | 16.16 | 15.62 | 16.02 | 216,568 | +0.01(+0.06%) |
Dec 31, 2019 | 15.95 | 16.03 | 15.79 | 16.01 | 186,400 | +0.06(+0.38%) |
Dec 30, 2019 | 16.00 | 16.12 | 15.70 | 15.95 | 297,902 | +0.00(+0.00%) |
Dec 27, 2019 | 15.86 | 16.02 | 15.65 | 15.95 | 251,800 | +0.12(+0.76%) |
Dec 26, 2019 | 16.08 | 16.10 | 15.76 | 15.83 | 118,428 | -0.25(-1.55%) |
Dec 24, 2019 | 16.00 | 16.10 | 15.93 | 16.08 | 91,800 | +0.08(+0.50%) |
Dec 23, 2019 | 15.91 | 16.02 | 15.67 | 16.00 | 250,887 | +0.05(+0.31%) |
Dec 20, 2019 | 15.65 | 16.08 | 15.37 | 15.95 | 1,754,200 | +0.39(+2.51%) |
Dec 19, 2019 | 15.58 | 15.62 | 15.46 | 15.56 | 487,564 | -0.01(-0.06%) |
Dec 18, 2019 | 15.92 | 16.05 | 15.50 | 15.57 | 177,599 | -0.36(-2.26%) |
Dec 17, 2019 | 15.75 | 15.95 | 15.62 | 15.93 | 232,245 | +0.20(+1.24%) |
Dec 16, 2019 | 15.65 | 16.08 | 15.55 | 15.73 | 322,858 | +0.20(+1.25%) |
Dec 13, 2019 | 15.62 | 15.68 | 15.30 | 15.54 | 187,200 | -0.12(-0.77%) |
Dec 12, 2019 | 15.48 | 15.74 | 15.27 | 15.66 | 295,947 | +0.16(+1.03%) |
Dec 11, 2019 | 15.28 | 15.66 | 15.22 | 15.50 | 183,723 | +0.22(+1.44%) |
Dec 10, 2019 | 15.32 | 15.36 | 14.87 | 15.28 | 266,450 | -0.04(-0.26%) |
Dec 09, 2019 | 15.38 | 15.44 | 15.18 | 15.32 | 371,858 | -0.09(-0.58%) |
Dec 06, 2019 | 15.24 | 15.57 | 15.24 | 15.41 | 492,800 | +0.20(+1.31%) |
Dec 05, 2019 | 15.23 | 15.36 | 15.09 | 15.21 | 231,738 | +0.02(+0.13%) |
Dec 04, 2019 | 15.30 | 15.42 | 15.03 | 15.19 | 211,533 | -0.05(-0.33%) |
Dec 03, 2019 | 15.08 | 15.26 | 14.97 | 15.24 | 316,900 | +0.10(+0.66%) |