Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.60 | 12.19 | 11.54 | 12.10 | 225,600 | -0.01(-0.08%) |
Feb 27, 2020 | 12.65 | 12.95 | 12.10 | 12.11 | 303,573 | -0.92(-7.06%) |
Feb 26, 2020 | 13.86 | 13.92 | 12.88 | 13.03 | 186,231 | -0.75(-5.44%) |
Feb 25, 2020 | 14.97 | 14.98 | 13.64 | 13.78 | 223,316 | -1.19(-7.95%) |
Feb 24, 2020 | 15.24 | 15.50 | 14.94 | 14.97 | 191,171 | -0.78(-4.95%) |
Feb 21, 2020 | 15.44 | 15.90 | 15.16 | 15.75 | 151,200 | +0.24(+1.55%) |
Feb 20, 2020 | 14.55 | 15.55 | 14.53 | 15.51 | 184,857 | +0.93(+6.38%) |
Feb 19, 2020 | 13.93 | 14.70 | 13.90 | 14.58 | 211,364 | +0.65(+4.67%) |
Feb 18, 2020 | 13.54 | 13.93 | 13.42 | 13.93 | 144,690 | +0.35(+2.58%) |
Feb 14, 2020 | 13.76 | 13.81 | 13.50 | 13.58 | 162,100 | -0.23(-1.67%) |
Feb 13, 2020 | 13.50 | 13.92 | 13.50 | 13.81 | 131,193 | +0.16(+1.17%) |
Feb 12, 2020 | 13.43 | 13.70 | 13.19 | 13.65 | 144,600 | +0.30(+2.25%) |
Feb 11, 2020 | 12.95 | 13.73 | 12.95 | 13.35 | 209,032 | +0.70(+5.53%) |
Feb 10, 2020 | 12.95 | 13.08 | 12.51 | 12.65 | 77,635 | -0.34(-2.62%) |
Feb 07, 2020 | 12.91 | 13.07 | 12.86 | 12.99 | 159,900 | +0.00(+0.00%) |
Feb 06, 2020 | 12.89 | 13.11 | 12.76 | 12.99 | 110,096 | +0.17(+1.33%) |
Feb 05, 2020 | 12.32 | 12.95 | 12.32 | 12.82 | 95,215 | +0.65(+5.34%) |
Feb 04, 2020 | 12.50 | 12.66 | 12.17 | 12.17 | 161,048 | -0.13(-1.06%) |
Feb 03, 2020 | 12.80 | 12.81 | 11.97 | 12.30 | 189,353 | -0.38(-3.04%) |
Jan 31, 2020 | 13.61 | 13.80 | 12.59 | 12.69 | 324,900 | -1.00(-7.34%) |
Jan 30, 2020 | 13.58 | 13.75 | 13.38 | 13.69 | 170,797 | -0.12(-0.87%) |
Jan 29, 2020 | 13.90 | 14.08 | 13.75 | 13.81 | 337,539 | -0.04(-0.29%) |
Jan 28, 2020 | 13.91 | 13.95 | 13.70 | 13.85 | 417,913 | +0.05(+0.36%) |
Jan 27, 2020 | 14.09 | 14.12 | 13.73 | 13.80 | 236,081 | +0.12(+0.88%) |
Jan 24, 2020 | 13.79 | 15.29 | 13.45 | 13.68 | 436,500 | +0.77(+5.96%) |
Jan 23, 2020 | 13.07 | 13.09 | 12.56 | 12.91 | 263,875 | -0.28(-2.12%) |
Jan 22, 2020 | 13.72 | 13.81 | 13.11 | 13.19 | 171,847 | -0.45(-3.30%) |
Jan 21, 2020 | 13.91 | 13.92 | 13.38 | 13.64 | 133,699 | -0.38(-2.71%) |
Jan 17, 2020 | 14.11 | 14.26 | 13.78 | 14.02 | 133,400 | -0.11(-0.78%) |
Jan 16, 2020 | 14.04 | 14.42 | 14.04 | 14.13 | 92,767 | +0.16(+1.15%) |
Jan 15, 2020 | 13.66 | 14.16 | 13.66 | 13.97 | 185,139 | +0.31(+2.27%) |
Jan 14, 2020 | 13.27 | 13.71 | 13.19 | 13.66 | 217,002 | +0.37(+2.78%) |
Jan 13, 2020 | 13.35 | 13.35 | 13.10 | 13.29 | 100,762 | -0.08(-0.56%) |
Jan 10, 2020 | 13.12 | 13.38 | 12.99 | 13.37 | 213,400 | +0.20(+1.48%) |
Jan 09, 2020 | 12.95 | 13.34 | 12.91 | 13.17 | 158,997 | +0.26(+2.01%) |
Jan 08, 2020 | 13.10 | 13.10 | 12.62 | 12.91 | 217,364 | -0.20(-1.53%) |
Jan 07, 2020 | 12.49 | 13.13 | 12.35 | 13.11 | 253,119 | +0.58(+4.63%) |
Jan 06, 2020 | 13.03 | 13.03 | 12.47 | 12.53 | 145,483 | -0.62(-4.71%) |
Jan 03, 2020 | 12.95 | 13.25 | 12.84 | 13.15 | 139,800 | -0.06(-0.45%) |
Jan 02, 2020 | 13.13 | 13.32 | 13.01 | 13.21 | 129,611 | +0.29(+2.21%) |
Dec 31, 2019 | 12.57 | 12.96 | 12.54 | 12.93 | 121,500 | +0.29(+2.25%) |
Dec 30, 2019 | 13.00 | 13.05 | 12.57 | 12.64 | 87,080 | -0.26(-2.02%) |
Dec 27, 2019 | 12.75 | 13.00 | 12.60 | 12.90 | 121,600 | +0.17(+1.34%) |
Dec 26, 2019 | 12.70 | 12.76 | 12.57 | 12.73 | 106,771 | +0.02(+0.16%) |
Dec 24, 2019 | 12.89 | 13.07 | 12.69 | 12.71 | 40,600 | -0.13(-1.01%) |
Dec 23, 2019 | 12.90 | 12.96 | 12.74 | 12.84 | 84,244 | -0.03(-0.23%) |
Dec 20, 2019 | 13.25 | 13.25 | 12.68 | 12.87 | 280,200 | -0.36(-2.72%) |
Dec 19, 2019 | 13.37 | 13.37 | 12.97 | 13.23 | 148,218 | -0.14(-1.05%) |
Dec 18, 2019 | 13.31 | 13.44 | 13.07 | 13.37 | 131,820 | +0.06(+0.45%) |
Dec 17, 2019 | 13.19 | 13.37 | 13.12 | 13.31 | 68,527 | +0.15(+1.14%) |
Dec 16, 2019 | 13.34 | 13.63 | 13.14 | 13.16 | 128,428 | -0.14(-1.05%) |
Dec 13, 2019 | 13.38 | 13.59 | 13.14 | 13.30 | 175,200 | -0.12(-0.89%) |
Dec 12, 2019 | 13.13 | 13.65 | 13.13 | 13.42 | 130,862 | +0.35(+2.68%) |
Dec 11, 2019 | 12.89 | 13.16 | 12.81 | 13.07 | 106,972 | +0.23(+1.79%) |
Dec 10, 2019 | 12.90 | 12.90 | 12.66 | 12.84 | 104,545 | -0.07(-0.54%) |
Dec 09, 2019 | 12.79 | 12.97 | 12.62 | 12.91 | 106,705 | +0.07(+0.55%) |
Dec 06, 2019 | 12.79 | 13.24 | 12.70 | 12.84 | 142,600 | +0.10(+0.78%) |
Dec 05, 2019 | 12.71 | 12.95 | 12.60 | 12.74 | 76,587 | +0.14(+1.11%) |
Dec 04, 2019 | 12.86 | 13.05 | 12.55 | 12.60 | 164,972 | -0.16(-1.25%) |
Dec 03, 2019 | 12.95 | 13.01 | 12.57 | 12.76 | 147,453 | -0.39(-2.97%) |