Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.66 | 12.82 | 12.10 | 12.33 | 78,800 | -0.50(-3.90%) |
Feb 27, 2020 | 13.20 | 13.64 | 12.78 | 12.83 | 59,501 | -0.72(-5.31%) |
Feb 26, 2020 | 13.62 | 13.73 | 13.39 | 13.55 | 85,785 | +0.00(+0.00%) |
Feb 25, 2020 | 14.01 | 14.06 | 13.33 | 13.55 | 83,096 | -0.40(-2.87%) |
Feb 24, 2020 | 13.75 | 14.06 | 13.75 | 13.95 | 48,041 | -0.45(-3.13%) |
Feb 21, 2020 | 14.29 | 14.53 | 14.02 | 14.40 | 61,900 | +0.13(+0.91%) |
Feb 20, 2020 | 14.27 | 14.49 | 14.23 | 14.27 | 53,000 | -0.04(-0.28%) |
Feb 19, 2020 | 14.18 | 14.46 | 13.82 | 14.31 | 54,138 | +0.33(+2.36%) |
Feb 18, 2020 | 14.09 | 14.18 | 13.87 | 13.98 | 80,256 | -0.09(-0.64%) |
Feb 14, 2020 | 14.08 | 14.38 | 13.90 | 14.07 | 45,200 | +0.03(+0.21%) |
Feb 13, 2020 | 13.86 | 14.20 | 13.70 | 14.04 | 49,084 | +0.12(+0.86%) |
Feb 12, 2020 | 13.90 | 14.29 | 13.80 | 13.92 | 92,546 | +0.35(+2.58%) |
Feb 11, 2020 | 13.54 | 14.14 | 13.34 | 13.57 | 50,884 | +0.16(+1.19%) |
Feb 10, 2020 | 13.58 | 13.58 | 12.91 | 13.41 | 79,228 | -0.23(-1.69%) |
Feb 07, 2020 | 12.81 | 13.83 | 12.50 | 13.64 | 95,300 | +0.79(+6.15%) |
Feb 06, 2020 | 14.23 | 14.23 | 12.65 | 12.85 | 75,023 | -0.89(-6.48%) |
Feb 05, 2020 | 13.70 | 14.00 | 13.53 | 13.74 | 36,249 | +0.23(+1.70%) |
Feb 04, 2020 | 13.70 | 13.80 | 13.44 | 13.51 | 31,987 | +0.01(+0.07%) |
Feb 03, 2020 | 13.29 | 13.69 | 13.29 | 13.50 | 69,582 | +0.09(+0.67%) |
Jan 31, 2020 | 13.81 | 14.08 | 13.31 | 13.41 | 53,700 | -0.56(-4.01%) |
Jan 30, 2020 | 14.49 | 14.62 | 13.78 | 13.97 | 63,073 | -0.66(-4.51%) |
Jan 29, 2020 | 15.03 | 15.11 | 14.60 | 14.63 | 23,847 | -0.34(-2.27%) |
Jan 28, 2020 | 14.97 | 15.01 | 14.80 | 14.97 | 27,980 | +0.08(+0.54%) |
Jan 27, 2020 | 14.50 | 15.21 | 14.50 | 14.89 | 49,129 | -0.09(-0.60%) |
Jan 24, 2020 | 15.09 | 15.09 | 14.64 | 14.98 | 44,300 | -0.08(-0.53%) |
Jan 23, 2020 | 14.74 | 15.19 | 14.55 | 15.06 | 77,932 | +0.22(+1.48%) |
Jan 22, 2020 | 14.91 | 15.02 | 14.53 | 14.84 | 28,864 | -0.08(-0.54%) |
Jan 21, 2020 | 15.46 | 15.46 | 14.82 | 14.92 | 49,296 | -0.62(-3.99%) |
Jan 17, 2020 | 15.75 | 15.97 | 15.44 | 15.54 | 48,300 | -0.04(-0.26%) |
Jan 16, 2020 | 15.51 | 15.76 | 15.40 | 15.58 | 34,121 | +0.19(+1.23%) |
Jan 15, 2020 | 15.16 | 15.53 | 15.03 | 15.39 | 51,991 | +0.21(+1.38%) |
Jan 14, 2020 | 15.29 | 15.44 | 15.09 | 15.18 | 28,655 | -0.18(-1.17%) |
Jan 13, 2020 | 15.26 | 15.65 | 15.21 | 15.36 | 35,461 | -0.01(-0.07%) |
Jan 10, 2020 | 15.21 | 15.42 | 15.09 | 15.37 | 41,700 | +0.06(+0.39%) |
Jan 09, 2020 | 15.88 | 16.25 | 15.23 | 15.31 | 52,124 | -0.47(-2.98%) |
Jan 08, 2020 | 16.18 | 16.19 | 15.72 | 15.78 | 31,263 | -0.52(-3.19%) |
Jan 07, 2020 | 16.36 | 16.44 | 16.14 | 16.30 | 38,712 | -0.18(-1.09%) |
Jan 06, 2020 | 15.95 | 16.56 | 15.81 | 16.48 | 41,604 | +0.43(+2.68%) |
Jan 03, 2020 | 16.69 | 16.78 | 15.86 | 16.05 | 109,300 | -0.62(-3.72%) |
Jan 02, 2020 | 16.96 | 16.96 | 16.50 | 16.67 | 42,546 | -0.10(-0.60%) |
Dec 31, 2019 | 16.72 | 16.91 | 16.62 | 16.77 | 48,500 | -0.08(-0.47%) |
Dec 30, 2019 | 17.02 | 17.24 | 16.81 | 16.85 | 52,567 | -0.19(-1.12%) |
Dec 27, 2019 | 17.17 | 17.18 | 16.85 | 17.04 | 46,700 | -0.06(-0.35%) |
Dec 26, 2019 | 17.16 | 17.27 | 16.89 | 17.10 | 44,284 | -0.15(-0.87%) |
Dec 24, 2019 | 17.20 | 17.47 | 16.94 | 17.25 | 24,500 | -0.01(-0.06%) |
Dec 23, 2019 | 16.99 | 17.66 | 16.71 | 17.26 | 100,783 | +0.21(+1.26%) |
Dec 20, 2019 | 16.50 | 17.18 | 16.03 | 17.05 | 546,100 | +0.59(+3.55%) |
Dec 19, 2019 | 16.47 | 16.76 | 16.25 | 16.46 | 31,921 | -0.25(-1.50%) |
Dec 18, 2019 | 16.79 | 16.79 | 16.41 | 16.71 | 25,357 | -0.04(-0.24%) |
Dec 17, 2019 | 16.71 | 16.83 | 16.59 | 16.75 | 30,858 | +0.17(+1.03%) |
Dec 16, 2019 | 16.99 | 17.14 | 16.51 | 16.58 | 81,558 | -0.30(-1.78%) |
Dec 13, 2019 | 16.67 | 16.91 | 16.36 | 16.88 | 28,600 | +0.22(+1.32%) |
Dec 12, 2019 | 16.28 | 17.05 | 16.28 | 16.66 | 62,074 | +0.36(+2.21%) |
Dec 11, 2019 | 16.26 | 16.39 | 16.06 | 16.30 | 45,452 | +0.09(+0.56%) |
Dec 10, 2019 | 16.14 | 16.38 | 15.69 | 16.21 | 50,257 | +0.06(+0.37%) |
Dec 09, 2019 | 15.52 | 16.24 | 15.52 | 16.15 | 63,238 | +0.55(+3.53%) |
Dec 06, 2019 | 14.73 | 15.80 | 14.68 | 15.60 | 156,300 | +1.02(+7.00%) |
Dec 05, 2019 | 14.76 | 14.99 | 14.58 | 14.58 | 41,385 | -0.12(-0.82%) |
Dec 04, 2019 | 14.40 | 14.95 | 14.35 | 14.70 | 65,195 | +0.32(+2.23%) |
Dec 03, 2019 | 14.06 | 14.45 | 13.84 | 14.38 | 38,250 | +0.16(+1.13%) |