Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.76 | 12.17 | 10.76 | 11.60 | 69,200 | +0.24(+2.11%) |
Feb 27, 2020 | 11.49 | 11.80 | 11.00 | 11.36 | 51,653 | -0.24(-2.07%) |
Feb 26, 2020 | 11.79 | 12.20 | 11.50 | 11.60 | 37,463 | -0.34(-2.86%) |
Feb 25, 2020 | 12.96 | 12.97 | 11.75 | 11.94 | 50,948 | -0.54(-4.31%) |
Feb 24, 2020 | 13.11 | 13.46 | 12.02 | 12.48 | 55,291 | -1.34(-9.67%) |
Feb 21, 2020 | 15.03 | 15.16 | 13.00 | 13.81 | 66,100 | -1.24(-8.23%) |
Feb 20, 2020 | 15.20 | 15.90 | 15.01 | 15.05 | 10,937 | +0.13(+0.90%) |
Feb 19, 2020 | 14.39 | 15.27 | 14.39 | 14.92 | 115,695 | +0.53(+3.72%) |
Feb 18, 2020 | 14.31 | 14.39 | 14.17 | 14.39 | 103,970 | +0.14(+0.96%) |
Feb 14, 2020 | 14.20 | 14.33 | 14.12 | 14.25 | 7,100 | -0.05(-0.36%) |
Feb 13, 2020 | 14.31 | 14.47 | 14.30 | 14.30 | 4,418 | -0.08(-0.56%) |
Feb 12, 2020 | 14.06 | 14.49 | 14.06 | 14.38 | 9,231 | +0.18(+1.27%) |
Feb 11, 2020 | 13.96 | 14.32 | 13.96 | 14.20 | 11,235 | -0.02(-0.14%) |
Feb 10, 2020 | 14.01 | 14.25 | 14.00 | 14.22 | 9,188 | +0.02(+0.14%) |
Feb 07, 2020 | 14.36 | 14.44 | 14.00 | 14.20 | 10,500 | -0.21(-1.46%) |
Feb 06, 2020 | 14.63 | 14.64 | 14.41 | 14.41 | 5,100 | -0.04(-0.25%) |
Feb 05, 2020 | 14.45 | 14.79 | 14.44 | 14.45 | 5,758 | +0.00(+0.01%) |
Feb 04, 2020 | 14.15 | 14.75 | 14.15 | 14.44 | 6,581 | +0.52(+3.77%) |
Feb 03, 2020 | 14.01 | 14.05 | 13.92 | 13.92 | 3,400 | +0.02(+0.14%) |
Jan 31, 2020 | 14.16 | 14.29 | 13.90 | 13.90 | 9,000 | -0.22(-1.56%) |
Jan 30, 2020 | 14.00 | 14.19 | 13.88 | 14.12 | 7,998 | +0.13(+0.93%) |
Jan 29, 2020 | 13.85 | 14.51 | 13.85 | 13.99 | 10,773 | -0.04(-0.29%) |
Jan 28, 2020 | 14.00 | 14.03 | 13.81 | 14.03 | 2,316 | +0.07(+0.50%) |
Jan 27, 2020 | 14.14 | 14.14 | 13.80 | 13.96 | 22,999 | -0.23(-1.63%) |
Jan 24, 2020 | 14.77 | 14.77 | 14.10 | 14.19 | 15,100 | -0.31(-2.13%) |
Jan 23, 2020 | 15.00 | 15.19 | 14.40 | 14.50 | 25,873 | -0.93(-6.03%) |
Jan 22, 2020 | 14.85 | 16.55 | 14.84 | 15.43 | 88,110 | +0.67(+4.54%) |
Jan 21, 2020 | 14.75 | 14.76 | 14.54 | 14.76 | 8,945 | +0.28(+1.91%) |
Jan 17, 2020 | 14.30 | 14.60 | 14.30 | 14.48 | 6,900 | +0.18(+1.29%) |
Jan 16, 2020 | 14.61 | 14.77 | 14.30 | 14.30 | 8,703 | -0.05(-0.35%) |
Jan 15, 2020 | 14.37 | 14.52 | 14.23 | 14.35 | 11,523 | -0.23(-1.58%) |
Jan 14, 2020 | 14.20 | 14.58 | 14.14 | 14.58 | 15,005 | +0.37(+2.60%) |
Jan 13, 2020 | 14.03 | 14.27 | 14.03 | 14.21 | 16,934 | +0.17(+1.21%) |
Jan 10, 2020 | 14.01 | 14.23 | 14.01 | 14.04 | 18,100 | +0.01(+0.04%) |
Jan 09, 2020 | 14.02 | 14.35 | 14.02 | 14.03 | 16,882 | -0.02(-0.11%) |
Jan 08, 2020 | 14.55 | 14.55 | 14.03 | 14.05 | 11,204 | -0.45(-3.10%) |
Jan 07, 2020 | 14.40 | 14.71 | 14.26 | 14.50 | 6,068 | +0.11(+0.76%) |
Jan 06, 2020 | 14.19 | 14.60 | 14.04 | 14.39 | 16,067 | +0.17(+1.20%) |
Jan 03, 2020 | 14.71 | 14.99 | 14.20 | 14.22 | 23,500 | -0.49(-3.33%) |
Jan 02, 2020 | 14.99 | 14.99 | 14.62 | 14.71 | 13,472 | -0.29(-1.93%) |
Dec 31, 2019 | 14.92 | 15.23 | 14.64 | 15.00 | 8,600 | -0.05(-0.33%) |
Dec 30, 2019 | 15.70 | 15.70 | 14.84 | 15.05 | 25,233 | -0.44(-2.84%) |
Dec 27, 2019 | 15.50 | 15.63 | 15.33 | 15.49 | 5,000 | -0.01(-0.06%) |
Dec 26, 2019 | 15.48 | 15.71 | 15.32 | 15.50 | 8,573 | +0.01(+0.06%) |
Dec 24, 2019 | 15.50 | 15.72 | 15.49 | 15.49 | 8,700 | +0.30(+1.97%) |
Dec 23, 2019 | 14.60 | 15.61 | 14.55 | 15.19 | 26,394 | +0.66(+4.54%) |
Dec 20, 2019 | 14.91 | 15.27 | 14.50 | 14.53 | 29,200 | -0.44(-2.94%) |
Dec 19, 2019 | 15.06 | 15.38 | 14.74 | 14.97 | 25,711 | -0.28(-1.84%) |
Dec 18, 2019 | 15.85 | 15.85 | 15.02 | 15.25 | 37,051 | -0.48(-3.05%) |
Dec 17, 2019 | 15.42 | 15.74 | 15.28 | 15.73 | 28,355 | +0.38(+2.48%) |
Dec 16, 2019 | 14.80 | 15.86 | 14.27 | 15.35 | 38,964 | +0.70(+4.78%) |
Dec 13, 2019 | 14.38 | 14.65 | 14.38 | 14.65 | 8,500 | +0.13(+0.90%) |
Dec 12, 2019 | 14.64 | 14.64 | 14.40 | 14.52 | 12,621 | -0.05(-0.34%) |
Dec 11, 2019 | 14.39 | 14.60 | 14.30 | 14.57 | 4,803 | +0.08(+0.55%) |
Dec 10, 2019 | 14.76 | 15.00 | 14.30 | 14.49 | 34,091 | -0.40(-2.69%) |
Dec 09, 2019 | 14.43 | 15.10 | 14.32 | 14.89 | 68,359 | +0.69(+4.86%) |
Dec 06, 2019 | 14.10 | 14.45 | 14.09 | 14.20 | 11,000 | +0.22(+1.57%) |
Dec 05, 2019 | 13.92 | 14.00 | 13.66 | 13.98 | 6,850 | +0.45(+3.33%) |
Dec 04, 2019 | 13.53 | 13.85 | 13.28 | 13.53 | 9,681 | +0.05(+0.37%) |
Dec 03, 2019 | 13.58 | 13.58 | 12.79 | 13.48 | 11,043 | -0.14(-1.03%) |