Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.77 | 12.15 | 11.36 | 11.88 | 110,600 | -0.29(-2.38%) |
Feb 27, 2020 | 13.28 | 13.48 | 12.06 | 12.17 | 68,104 | -1.31(-9.72%) |
Feb 26, 2020 | 13.24 | 13.99 | 13.12 | 13.48 | 64,603 | +0.24(+1.81%) |
Feb 25, 2020 | 13.65 | 13.84 | 13.01 | 13.24 | 73,668 | -0.35(-2.58%) |
Feb 24, 2020 | 13.96 | 14.00 | 13.11 | 13.59 | 76,746 | -0.37(-2.65%) |
Feb 21, 2020 | 14.70 | 14.70 | 13.77 | 13.96 | 42,100 | -0.72(-4.90%) |
Feb 20, 2020 | 14.84 | 15.16 | 14.02 | 14.68 | 73,594 | -0.16(-1.08%) |
Feb 19, 2020 | 14.90 | 15.00 | 14.41 | 14.84 | 55,013 | +0.24(+1.64%) |
Feb 18, 2020 | 13.62 | 14.80 | 13.62 | 14.60 | 41,543 | +1.01(+7.43%) |
Feb 14, 2020 | 13.46 | 13.73 | 13.00 | 13.59 | 68,200 | +0.20(+1.49%) |
Feb 13, 2020 | 13.80 | 13.93 | 13.24 | 13.39 | 71,581 | -0.42(-3.04%) |
Feb 12, 2020 | 14.00 | 14.11 | 13.32 | 13.81 | 57,677 | -0.13(-0.93%) |
Feb 11, 2020 | 15.20 | 15.20 | 13.81 | 13.94 | 94,478 | -1.12(-7.44%) |
Feb 10, 2020 | 15.50 | 15.50 | 14.85 | 15.06 | 75,274 | -0.13(-0.86%) |
Feb 07, 2020 | 15.37 | 15.48 | 14.85 | 15.19 | 46,900 | -0.21(-1.36%) |
Feb 06, 2020 | 15.22 | 15.62 | 14.91 | 15.40 | 68,557 | +0.39(+2.60%) |
Feb 05, 2020 | 15.64 | 15.90 | 14.91 | 15.01 | 67,846 | -0.59(-3.78%) |
Feb 04, 2020 | 15.50 | 15.63 | 15.00 | 15.60 | 54,139 | +0.16(+1.04%) |
Feb 03, 2020 | 15.00 | 15.68 | 14.91 | 15.44 | 38,748 | +0.76(+5.18%) |
Jan 31, 2020 | 15.03 | 15.12 | 14.55 | 14.68 | 46,200 | -0.29(-1.94%) |
Jan 30, 2020 | 15.19 | 15.38 | 14.50 | 14.97 | 74,495 | -0.11(-0.73%) |
Jan 29, 2020 | 15.19 | 15.66 | 14.79 | 15.08 | 56,762 | +0.04(+0.27%) |
Jan 28, 2020 | 15.67 | 16.57 | 15.00 | 15.04 | 51,914 | -0.23(-1.51%) |
Jan 27, 2020 | 16.01 | 16.23 | 15.27 | 15.27 | 82,768 | -0.74(-4.62%) |
Jan 24, 2020 | 14.86 | 16.21 | 14.77 | 16.01 | 107,700 | +1.44(+9.88%) |
Jan 23, 2020 | 13.54 | 14.81 | 13.01 | 14.57 | 171,913 | +1.62(+12.51%) |
Jan 22, 2020 | 13.95 | 14.06 | 12.70 | 12.95 | 71,222 | -0.89(-6.43%) |
Jan 21, 2020 | 14.12 | 14.59 | 13.62 | 13.84 | 68,754 | -0.24(-1.70%) |
Jan 17, 2020 | 15.00 | 15.00 | 14.00 | 14.08 | 117,500 | -0.67(-4.54%) |
Jan 16, 2020 | 14.64 | 15.31 | 14.55 | 14.75 | 72,824 | +0.23(+1.58%) |
Jan 15, 2020 | 14.51 | 14.74 | 14.11 | 14.52 | 59,908 | +0.02(+0.14%) |
Jan 14, 2020 | 14.20 | 14.69 | 14.10 | 14.50 | 58,318 | +0.41(+2.91%) |
Jan 13, 2020 | 15.40 | 15.40 | 13.67 | 14.09 | 118,440 | -1.31(-8.51%) |
Jan 10, 2020 | 15.45 | 16.49 | 15.15 | 15.40 | 95,500 | +0.00(+0.00%) |
Jan 09, 2020 | 14.86 | 15.73 | 14.85 | 15.40 | 54,522 | +0.63(+4.27%) |
Jan 08, 2020 | 15.49 | 15.94 | 14.51 | 14.77 | 81,124 | -0.83(-5.32%) |
Jan 07, 2020 | 15.30 | 15.75 | 15.00 | 15.60 | 70,049 | +0.24(+1.56%) |
Jan 06, 2020 | 13.76 | 16.19 | 13.73 | 15.36 | 112,682 | +1.63(+11.87%) |
Jan 03, 2020 | 13.20 | 13.88 | 12.82 | 13.73 | 85,000 | +0.33(+2.46%) |
Jan 02, 2020 | 14.58 | 14.65 | 13.00 | 13.40 | 187,979 | -0.88(-6.16%) |
Dec 31, 2019 | 14.93 | 14.95 | 13.95 | 14.28 | 120,500 | -0.53(-3.58%) |
Dec 30, 2019 | 16.15 | 16.29 | 14.50 | 14.81 | 127,138 | -1.14(-7.15%) |
Dec 27, 2019 | 16.77 | 16.77 | 15.80 | 15.95 | 62,600 | -0.78(-4.66%) |
Dec 26, 2019 | 18.00 | 18.00 | 16.60 | 16.73 | 96,449 | -1.15(-6.43%) |
Dec 24, 2019 | 17.04 | 18.00 | 16.61 | 17.88 | 102,700 | +0.85(+4.99%) |
Dec 23, 2019 | 15.01 | 17.34 | 15.00 | 17.03 | 242,774 | +1.85(+12.19%) |
Dec 20, 2019 | 16.19 | 16.19 | 14.68 | 15.18 | 204,300 | -0.92(-5.71%) |
Dec 19, 2019 | 16.76 | 17.20 | 15.91 | 16.10 | 124,576 | -0.66(-3.94%) |
Dec 18, 2019 | 17.07 | 17.34 | 16.69 | 16.76 | 76,018 | -0.15(-0.89%) |
Dec 17, 2019 | 17.18 | 17.63 | 16.21 | 16.91 | 80,637 | -0.23(-1.34%) |
Dec 16, 2019 | 16.96 | 17.59 | 16.85 | 17.14 | 87,067 | +0.30(+1.78%) |
Dec 13, 2019 | 16.85 | 17.25 | 16.49 | 16.84 | 84,000 | -0.01(-0.06%) |
Dec 12, 2019 | 16.78 | 17.30 | 16.37 | 16.85 | 69,265 | +0.00(+0.00%) |
Dec 11, 2019 | 17.58 | 17.95 | 16.54 | 16.85 | 106,789 | -0.53(-3.05%) |
Dec 10, 2019 | 17.64 | 18.01 | 17.10 | 17.38 | 139,856 | -0.24(-1.36%) |
Dec 09, 2019 | 17.67 | 18.10 | 17.33 | 17.62 | 339,211 | -0.04(-0.23%) |
Dec 06, 2019 | 17.06 | 17.70 | 16.86 | 17.66 | 94,900 | +0.74(+4.37%) |
Dec 05, 2019 | 16.71 | 17.31 | 16.40 | 16.92 | 87,527 | +0.18(+1.08%) |
Dec 04, 2019 | 17.22 | 17.70 | 16.63 | 16.74 | 65,606 | -0.43(-2.50%) |
Dec 03, 2019 | 16.62 | 17.40 | 16.35 | 17.17 | 105,654 | +0.31(+1.84%) |