Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.36 | 14.00 | 13.25 | 13.58 | 387,300 | -0.41(-2.93%) |
Feb 27, 2020 | 15.24 | 15.24 | 12.75 | 13.99 | 639,883 | -1.59(-10.21%) |
Feb 26, 2020 | 14.77 | 15.96 | 14.75 | 15.58 | 475,228 | +0.69(+4.63%) |
Feb 25, 2020 | 15.05 | 15.43 | 14.30 | 14.89 | 603,817 | -0.21(-1.39%) |
Feb 24, 2020 | 15.14 | 15.45 | 14.20 | 15.10 | 585,084 | -0.66(-4.19%) |
Feb 21, 2020 | 15.56 | 15.85 | 15.18 | 15.76 | 309,000 | +0.21(+1.35%) |
Feb 20, 2020 | 14.89 | 15.84 | 14.63 | 15.55 | 441,661 | +0.67(+4.50%) |
Feb 19, 2020 | 14.30 | 15.14 | 14.26 | 14.88 | 341,730 | +0.67(+4.71%) |
Feb 18, 2020 | 14.27 | 14.38 | 13.68 | 14.21 | 378,895 | -0.04(-0.28%) |
Feb 14, 2020 | 15.11 | 15.30 | 14.17 | 14.25 | 583,400 | -0.57(-3.85%) |
Feb 13, 2020 | 14.24 | 14.83 | 14.10 | 14.82 | 352,967 | +0.62(+4.37%) |
Feb 12, 2020 | 13.55 | 14.28 | 13.53 | 14.20 | 390,992 | +0.54(+3.95%) |
Feb 11, 2020 | 13.59 | 13.69 | 13.40 | 13.66 | 187,968 | +0.16(+1.19%) |
Feb 10, 2020 | 13.28 | 13.75 | 13.11 | 13.50 | 336,686 | +0.26(+1.96%) |
Feb 07, 2020 | 13.33 | 13.44 | 13.10 | 13.24 | 327,100 | -0.10(-0.75%) |
Feb 06, 2020 | 13.32 | 13.40 | 12.90 | 13.34 | 364,788 | +0.02(+0.15%) |
Feb 05, 2020 | 13.56 | 13.56 | 12.51 | 13.32 | 785,238 | -0.34(-2.49%) |
Feb 04, 2020 | 12.85 | 13.70 | 12.84 | 13.66 | 988,801 | +0.78(+6.06%) |
Feb 03, 2020 | 12.64 | 12.95 | 12.20 | 12.88 | 527,600 | +0.31(+2.47%) |
Jan 31, 2020 | 12.35 | 12.75 | 12.29 | 12.57 | 584,500 | +0.23(+1.86%) |
Jan 30, 2020 | 11.99 | 12.46 | 11.70 | 12.34 | 437,211 | +0.17(+1.40%) |
Jan 29, 2020 | 12.00 | 12.40 | 11.78 | 12.17 | 665,407 | +0.19(+1.59%) |
Jan 28, 2020 | 11.38 | 12.03 | 11.38 | 11.98 | 494,281 | +0.79(+7.06%) |
Jan 27, 2020 | 11.13 | 11.38 | 10.74 | 11.19 | 296,433 | +0.04(+0.36%) |
Jan 24, 2020 | 11.29 | 11.60 | 10.82 | 11.15 | 284,200 | -0.01(-0.09%) |
Jan 23, 2020 | 11.49 | 11.63 | 10.99 | 11.16 | 283,386 | -0.25(-2.19%) |
Jan 22, 2020 | 11.20 | 11.92 | 11.18 | 11.41 | 392,061 | +0.23(+2.06%) |
Jan 21, 2020 | 10.98 | 11.23 | 10.75 | 11.18 | 351,840 | +0.21(+1.91%) |
Jan 17, 2020 | 11.17 | 11.20 | 10.84 | 10.97 | 322,600 | -0.15(-1.35%) |
Jan 16, 2020 | 11.59 | 11.74 | 10.93 | 11.12 | 387,620 | -0.15(-1.33%) |
Jan 15, 2020 | 10.71 | 11.60 | 10.51 | 11.27 | 507,198 | +0.57(+5.33%) |
Jan 14, 2020 | 11.03 | 11.05 | 10.44 | 10.70 | 388,120 | +0.00(+0.00%) |
Jan 13, 2020 | 10.50 | 10.73 | 10.11 | 10.70 | 489,993 | +0.09(+0.85%) |
Jan 10, 2020 | 10.17 | 10.63 | 9.910 | 10.61 | 528,900 | +0.47(+4.64%) |
Jan 09, 2020 | 10.35 | 10.35 | 10.05 | 10.14 | 407,526 | -0.29(-2.78%) |
Jan 08, 2020 | 9.920 | 10.45 | 9.720 | 10.43 | 337,386 | +0.49(+4.93%) |
Jan 07, 2020 | 9.410 | 10.33 | 9.380 | 9.940 | 564,269 | +0.48(+5.07%) |
Jan 06, 2020 | 9.230 | 9.530 | 9.180 | 9.460 | 520,099 | +0.30(+3.28%) |
Jan 03, 2020 | 9.020 | 9.600 | 9.010 | 9.160 | 243,500 | -0.03(-0.33%) |
Jan 02, 2020 | 8.770 | 9.370 | 8.710 | 9.190 | 302,533 | +0.48(+5.51%) |
Dec 31, 2019 | 8.490 | 8.790 | 8.405 | 8.710 | 201,000 | +0.14(+1.63%) |
Dec 30, 2019 | 8.580 | 8.639 | 8.270 | 8.570 | 361,675 | +0.07(+0.82%) |
Dec 27, 2019 | 8.410 | 8.570 | 8.340 | 8.500 | 87,100 | +0.06(+0.71%) |
Dec 26, 2019 | 8.200 | 8.480 | 8.200 | 8.440 | 72,602 | +0.24(+2.93%) |
Dec 24, 2019 | 8.260 | 8.280 | 8.150 | 8.200 | 39,400 | -0.08(-0.97%) |
Dec 23, 2019 | 7.920 | 8.300 | 7.820 | 8.280 | 221,760 | +0.39(+4.94%) |
Dec 20, 2019 | 7.780 | 8.149 | 7.760 | 7.890 | 636,600 | +0.13(+1.68%) |
Dec 19, 2019 | 8.000 | 8.000 | 7.580 | 7.760 | 392,640 | +0.16(+2.11%) |
Dec 18, 2019 | 7.410 | 7.730 | 7.310 | 7.600 | 461,641 | +0.19(+2.56%) |
Dec 17, 2019 | 7.500 | 7.600 | 7.210 | 7.410 | 199,327 | -0.08(-1.07%) |
Dec 16, 2019 | 7.620 | 7.685 | 7.430 | 7.490 | 332,085 | -0.09(-1.19%) |
Dec 13, 2019 | 7.580 | 7.700 | 7.530 | 7.580 | 328,200 | +0.00(+0.00%) |
Dec 12, 2019 | 7.810 | 7.891 | 7.490 | 7.580 | 285,585 | -0.26(-3.32%) |
Dec 11, 2019 | 8.140 | 8.140 | 7.720 | 7.840 | 293,303 | -0.32(-3.92%) |
Dec 10, 2019 | 8.160 | 8.230 | 7.830 | 8.160 | 277,505 | +0.01(+0.12%) |
Dec 09, 2019 | 8.090 | 8.390 | 7.990 | 8.150 | 260,238 | +0.00(+0.00%) |
Dec 06, 2019 | 7.880 | 8.220 | 7.850 | 8.150 | 203,000 | +0.30(+3.82%) |
Dec 05, 2019 | 7.740 | 7.940 | 7.740 | 7.850 | 98,222 | +0.06(+0.77%) |
Dec 04, 2019 | 7.960 | 8.020 | 7.700 | 7.790 | 192,179 | -0.21(-2.62%) |
Dec 03, 2019 | 7.650 | 8.130 | 7.540 | 8.000 | 250,275 | +0.25(+3.23%) |