Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.75 | 11.02 | 9.650 | 9.830 | 1,668,800 | -1.38(-12.31%) |
Feb 27, 2020 | 13.44 | 13.49 | 11.16 | 11.21 | 1,114,344 | -2.16(-16.16%) |
Feb 26, 2020 | 13.30 | 13.54 | 13.03 | 13.37 | 362,195 | +0.00(+0.00%) |
Feb 25, 2020 | 13.78 | 14.15 | 13.35 | 13.37 | 429,881 | -0.47(-3.40%) |
Feb 24, 2020 | 14.09 | 14.12 | 13.71 | 13.84 | 652,753 | +0.12(+0.87%) |
Feb 21, 2020 | 13.72 | 13.83 | 13.57 | 13.72 | 433,100 | +0.25(+1.86%) |
Feb 20, 2020 | 13.60 | 13.84 | 13.35 | 13.47 | 375,534 | -0.28(-2.04%) |
Feb 19, 2020 | 13.62 | 13.77 | 13.34 | 13.75 | 478,108 | +0.25(+1.85%) |
Feb 18, 2020 | 13.18 | 13.54 | 13.12 | 13.50 | 429,442 | +0.35(+2.66%) |
Feb 14, 2020 | 13.19 | 13.42 | 13.08 | 13.15 | 222,500 | -0.02(-0.15%) |
Feb 13, 2020 | 13.08 | 13.32 | 13.01 | 13.17 | 240,411 | +0.11(+0.84%) |
Feb 12, 2020 | 13.14 | 13.17 | 12.94 | 13.06 | 181,639 | -0.10(-0.76%) |
Feb 11, 2020 | 13.06 | 13.35 | 13.01 | 13.16 | 184,141 | -0.06(-0.45%) |
Feb 10, 2020 | 13.20 | 13.38 | 12.98 | 13.22 | 203,082 | +0.20(+1.54%) |
Feb 07, 2020 | 13.36 | 13.49 | 13.00 | 13.02 | 153,500 | -0.32(-2.40%) |
Feb 06, 2020 | 13.09 | 13.46 | 13.01 | 13.34 | 227,431 | +0.22(+1.68%) |
Feb 05, 2020 | 13.00 | 13.37 | 12.89 | 13.12 | 272,173 | +0.04(+0.31%) |
Feb 04, 2020 | 13.15 | 13.24 | 12.72 | 13.08 | 522,953 | -0.30(-2.24%) |
Feb 03, 2020 | 13.80 | 13.81 | 13.34 | 13.38 | 336,736 | -0.55(-3.95%) |
Jan 31, 2020 | 13.99 | 14.15 | 13.88 | 13.93 | 202,300 | -0.04(-0.29%) |
Jan 30, 2020 | 14.08 | 14.21 | 13.87 | 13.97 | 366,329 | -0.10(-0.71%) |
Jan 29, 2020 | 13.30 | 14.12 | 13.27 | 14.07 | 294,932 | +0.74(+5.55%) |
Jan 28, 2020 | 13.48 | 13.61 | 13.26 | 13.33 | 193,248 | -0.32(-2.34%) |
Jan 27, 2020 | 14.11 | 14.22 | 13.48 | 13.65 | 354,772 | -0.32(-2.29%) |
Jan 24, 2020 | 14.15 | 14.31 | 13.88 | 13.97 | 251,800 | -0.20(-1.41%) |
Jan 23, 2020 | 13.83 | 14.21 | 13.83 | 14.17 | 545,204 | +0.27(+1.94%) |
Jan 22, 2020 | 13.75 | 13.95 | 13.75 | 13.90 | 295,436 | +0.16(+1.16%) |
Jan 21, 2020 | 13.13 | 13.77 | 13.01 | 13.74 | 480,242 | +0.46(+3.46%) |
Jan 17, 2020 | 13.38 | 13.50 | 13.16 | 13.28 | 280,500 | -0.02(-0.15%) |
Jan 16, 2020 | 13.40 | 13.53 | 13.23 | 13.30 | 306,269 | -0.18(-1.34%) |
Jan 15, 2020 | 13.12 | 13.55 | 13.10 | 13.48 | 442,361 | +0.41(+3.14%) |
Jan 14, 2020 | 12.68 | 13.12 | 12.62 | 13.07 | 278,982 | +0.28(+2.19%) |
Jan 13, 2020 | 13.12 | 13.18 | 12.73 | 12.79 | 266,618 | -0.39(-2.96%) |
Jan 10, 2020 | 12.53 | 13.21 | 12.53 | 13.18 | 370,200 | +0.66(+5.27%) |
Jan 09, 2020 | 12.64 | 12.70 | 12.45 | 12.52 | 467,944 | -0.30(-2.34%) |
Jan 08, 2020 | 13.75 | 13.75 | 12.79 | 12.82 | 625,873 | -0.94(-6.83%) |
Jan 07, 2020 | 13.58 | 13.95 | 13.42 | 13.76 | 376,825 | +0.18(+1.33%) |
Jan 06, 2020 | 13.75 | 14.19 | 13.46 | 13.58 | 447,450 | +0.10(+0.74%) |
Jan 03, 2020 | 14.00 | 14.00 | 13.43 | 13.48 | 326,200 | -0.29(-2.11%) |
Jan 02, 2020 | 13.96 | 13.99 | 13.69 | 13.77 | 291,325 | -0.05(-0.36%) |
Dec 31, 2019 | 13.98 | 14.00 | 13.66 | 13.82 | 371,900 | -0.06(-0.43%) |
Dec 30, 2019 | 13.55 | 13.96 | 13.53 | 13.88 | 437,357 | +0.31(+2.28%) |
Dec 27, 2019 | 13.50 | 13.77 | 13.40 | 13.57 | 317,100 | -0.05(-0.37%) |
Dec 26, 2019 | 13.60 | 13.86 | 13.40 | 13.62 | 411,661 | +0.10(+0.74%) |
Dec 24, 2019 | 13.30 | 13.60 | 13.25 | 13.52 | 277,500 | +0.25(+1.88%) |
Dec 23, 2019 | 12.64 | 13.29 | 12.64 | 13.27 | 524,748 | +0.68(+5.40%) |
Dec 20, 2019 | 12.82 | 12.95 | 12.59 | 12.59 | 441,200 | -0.21(-1.64%) |
Dec 19, 2019 | 12.85 | 12.90 | 12.68 | 12.80 | 252,741 | -0.06(-0.47%) |
Dec 18, 2019 | 12.86 | 12.95 | 12.73 | 12.86 | 216,369 | +0.09(+0.70%) |
Dec 17, 2019 | 12.73 | 12.91 | 12.73 | 12.77 | 172,557 | +0.04(+0.31%) |
Dec 16, 2019 | 13.00 | 13.10 | 12.68 | 12.73 | 250,130 | -0.28(-2.15%) |
Dec 13, 2019 | 12.68 | 13.03 | 12.68 | 13.01 | 297,800 | +0.12(+0.93%) |
Dec 12, 2019 | 13.04 | 13.16 | 12.77 | 12.89 | 317,998 | -0.01(-0.08%) |
Dec 11, 2019 | 12.75 | 13.06 | 12.66 | 12.90 | 354,658 | +0.17(+1.34%) |
Dec 10, 2019 | 12.54 | 12.78 | 12.54 | 12.73 | 315,533 | +0.25(+2.00%) |
Dec 09, 2019 | 12.74 | 12.82 | 12.44 | 12.48 | 296,994 | -0.21(-1.65%) |
Dec 06, 2019 | 13.07 | 13.14 | 12.66 | 12.69 | 318,600 | -0.60(-4.51%) |
Dec 05, 2019 | 13.11 | 13.43 | 13.10 | 13.29 | 225,321 | +0.09(+0.68%) |
Dec 04, 2019 | 13.30 | 13.44 | 12.97 | 13.20 | 271,259 | -0.17(-1.27%) |
Dec 03, 2019 | 12.86 | 13.44 | 12.81 | 13.37 | 528,960 | +0.69(+5.44%) |