Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.35 | 10.61 | 9.923 | 10.58 | 8,588,854 | -0.01(-0.07%) |
Feb 27, 2020 | 10.68 | 10.90 | 10.17 | 10.59 | 6,800,660 | -0.40(-3.64%) |
Feb 26, 2020 | 11.50 | 11.60 | 10.99 | 10.99 | 4,587,778 | -0.50(-4.35%) |
Feb 25, 2020 | 12.42 | 12.44 | 11.41 | 11.49 | 5,750,160 | -0.76(-6.21%) |
Feb 24, 2020 | 12.21 | 12.34 | 11.86 | 12.25 | 4,667,909 | -0.25(-1.97%) |
Feb 21, 2020 | 12.75 | 12.82 | 12.33 | 12.50 | 4,589,768 | -0.32(-2.52%) |
Feb 20, 2020 | 12.92 | 13.08 | 12.82 | 12.82 | 4,455,267 | -0.12(-0.89%) |
Feb 19, 2020 | 13.06 | 13.14 | 12.89 | 12.94 | 2,913,848 | -0.03(-0.24%) |
Feb 18, 2020 | 12.90 | 13.05 | 12.84 | 12.97 | 2,424,629 | -0.08(-0.65%) |
Feb 14, 2020 | 12.87 | 13.05 | 12.76 | 13.05 | 2,924,795 | +0.27(+2.10%) |
Feb 13, 2020 | 12.77 | 12.91 | 12.71 | 12.78 | 2,424,090 | -0.09(-0.72%) |
Feb 12, 2020 | 12.77 | 12.98 | 12.71 | 12.87 | 2,818,046 | +0.28(+2.26%) |
Feb 11, 2020 | 12.49 | 12.73 | 12.44 | 12.59 | 5,361,277 | +0.25(+1.99%) |
Feb 10, 2020 | 12.68 | 12.72 | 12.14 | 12.34 | 5,387,107 | -0.40(-3.14%) |
Feb 07, 2020 | 12.94 | 12.98 | 12.74 | 12.74 | 2,840,876 | -0.27(-2.07%) |
Feb 06, 2020 | 13.49 | 13.49 | 13.01 | 13.01 | 4,301,007 | -0.28(-2.14%) |
Feb 05, 2020 | 13.19 | 13.70 | 13.17 | 13.30 | 6,534,684 | +0.35(+2.67%) |
Feb 04, 2020 | 12.96 | 13.11 | 12.84 | 12.95 | 3,952,303 | +0.18(+1.38%) |
Feb 03, 2020 | 12.78 | 12.91 | 12.71 | 12.77 | 2,888,391 | -0.02(-0.18%) |
Jan 31, 2020 | 13.10 | 13.26 | 12.75 | 12.80 | 5,329,684 | -0.46(-3.48%) |
Jan 30, 2020 | 13.34 | 13.45 | 13.10 | 13.26 | 5,616,257 | -0.18(-1.32%) |
Jan 29, 2020 | 13.51 | 13.60 | 13.40 | 13.44 | 1,839,182 | +0.03(+0.22%) |
Jan 28, 2020 | 13.35 | 13.51 | 13.23 | 13.40 | 1,991,034 | +0.16(+1.19%) |
Jan 27, 2020 | 13.25 | 13.28 | 13.12 | 13.25 | 3,183,914 | -0.22(-1.62%) |
Jan 24, 2020 | 13.74 | 13.77 | 13.30 | 13.47 | 5,483,401 | -0.34(-2.46%) |
Jan 23, 2020 | 13.74 | 13.93 | 13.50 | 13.80 | 2,382,888 | -0.04(-0.27%) |
Jan 22, 2020 | 14.12 | 14.15 | 13.83 | 13.84 | 2,977,542 | -0.29(-2.03%) |
Jan 21, 2020 | 14.44 | 14.49 | 14.13 | 14.13 | 2,877,470 | -0.38(-2.65%) |
Jan 17, 2020 | 14.51 | 14.59 | 14.35 | 14.51 | 2,068,541 | +0.03(+0.21%) |
Jan 16, 2020 | 14.56 | 14.69 | 14.46 | 14.48 | 6,717,547 | -0.01(-0.05%) |
Jan 15, 2020 | 14.41 | 14.54 | 14.39 | 14.49 | 3,256,881 | +0.04(+0.26%) |
Jan 14, 2020 | 14.48 | 14.56 | 14.39 | 14.45 | 3,385,965 | +0.04(+0.26%) |
Jan 13, 2020 | 14.44 | 14.53 | 14.31 | 14.41 | 2,802,075 | -0.02(-0.16%) |
Jan 10, 2020 | 14.48 | 14.53 | 14.36 | 14.44 | 2,808,160 | -0.08(-0.57%) |
Jan 09, 2020 | 14.52 | 14.54 | 14.29 | 14.52 | 3,353,398 | -0.02(-0.16%) |
Jan 08, 2020 | 14.78 | 14.90 | 14.53 | 14.54 | 2,265,612 | -0.29(-1.93%) |
Jan 07, 2020 | 14.79 | 14.85 | 14.64 | 14.83 | 2,565,826 | -0.04(-0.25%) |
Jan 06, 2020 | 14.62 | 14.90 | 14.62 | 14.87 | 3,436,487 | +0.26(+1.81%) |
Jan 03, 2020 | 14.50 | 14.62 | 14.35 | 14.60 | 3,969,640 | +0.18(+1.25%) |
Jan 02, 2020 | 14.35 | 14.44 | 14.29 | 14.42 | 1,980,862 | +0.15(+1.06%) |
Dec 31, 2019 | 14.14 | 14.35 | 14.11 | 14.27 | 2,044,507 | +0.09(+0.64%) |
Dec 30, 2019 | 14.44 | 14.54 | 14.16 | 14.18 | 1,783,884 | -0.29(-1.98%) |
Dec 27, 2019 | 14.67 | 14.67 | 14.39 | 14.47 | 2,945,062 | -0.20(-1.34%) |
Dec 26, 2019 | 14.50 | 14.75 | 14.50 | 14.66 | 2,237,063 | +0.20(+1.35%) |
Dec 24, 2019 | 14.53 | 14.53 | 14.40 | 14.47 | 1,401,158 | -0.03(-0.21%) |
Dec 23, 2019 | 14.20 | 14.53 | 14.20 | 14.50 | 2,718,379 | +0.26(+1.80%) |
Dec 20, 2019 | 14.08 | 14.34 | 13.96 | 14.24 | 3,453,102 | +0.17(+1.23%) |
Dec 19, 2019 | 13.91 | 14.17 | 13.89 | 14.07 | 4,417,084 | +0.18(+1.30%) |
Dec 18, 2019 | 13.87 | 13.98 | 13.80 | 13.89 | 7,682,121 | +0.01(+0.05%) |
Dec 17, 2019 | 13.58 | 14.07 | 13.55 | 13.88 | 6,970,289 | +0.35(+2.56%) |
Dec 16, 2019 | 13.14 | 13.56 | 13.13 | 13.53 | 4,127,458 | +0.46(+3.51%) |
Dec 13, 2019 | 13.47 | 13.53 | 13.06 | 13.07 | 3,100,289 | -0.38(-2.80%) |
Dec 12, 2019 | 13.32 | 13.53 | 13.24 | 13.45 | 3,635,057 | +0.15(+1.13%) |
Dec 11, 2019 | 13.58 | 13.66 | 13.26 | 13.30 | 4,294,134 | -0.27(-2.00%) |
Dec 10, 2019 | 13.23 | 13.67 | 13.23 | 13.57 | 3,555,582 | +0.32(+2.39%) |
Dec 09, 2019 | 13.05 | 13.31 | 13.01 | 13.25 | 2,890,321 | +0.19(+1.44%) |
Dec 06, 2019 | 12.92 | 13.21 | 12.87 | 13.07 | 2,910,272 | +0.20(+1.52%) |
Dec 05, 2019 | 13.12 | 13.20 | 12.86 | 12.87 | 4,142,401 | -0.20(-1.50%) |
Dec 04, 2019 | 12.86 | 13.12 | 12.84 | 13.07 | 3,864,048 | +0.27(+2.12%) |
Dec 03, 2019 | 12.99 | 13.04 | 12.79 | 12.79 | 5,999,786 | -0.29(-2.24%) |