Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.10 | 14.15 | 13.04 | 14.12 | 3,884,400 | +0.60(+4.44%) |
Feb 27, 2020 | 13.00 | 13.87 | 12.78 | 13.52 | 6,189,058 | +0.19(+1.43%) |
Feb 26, 2020 | 13.76 | 14.00 | 13.30 | 13.33 | 1,828,594 | -0.24(-1.77%) |
Feb 25, 2020 | 14.27 | 14.38 | 13.54 | 13.57 | 4,365,319 | -0.69(-4.84%) |
Feb 24, 2020 | 14.40 | 14.53 | 14.12 | 14.26 | 3,338,727 | -0.74(-4.93%) |
Feb 21, 2020 | 15.45 | 15.57 | 15.00 | 15.00 | 2,125,900 | -0.52(-3.35%) |
Feb 20, 2020 | 15.26 | 15.67 | 15.26 | 15.52 | 1,663,847 | +0.14(+0.91%) |
Feb 19, 2020 | 15.15 | 15.49 | 15.15 | 15.38 | 1,920,089 | +0.22(+1.45%) |
Feb 18, 2020 | 15.01 | 15.43 | 15.01 | 15.16 | 1,033,967 | +0.04(+0.26%) |
Feb 14, 2020 | 15.70 | 15.70 | 14.82 | 15.12 | 1,820,100 | -0.48(-3.08%) |
Feb 13, 2020 | 15.29 | 15.69 | 14.90 | 15.60 | 2,633,867 | +0.21(+1.36%) |
Feb 12, 2020 | 15.40 | 15.52 | 15.10 | 15.39 | 2,020,925 | +0.22(+1.45%) |
Feb 11, 2020 | 14.84 | 15.29 | 14.69 | 15.17 | 1,289,870 | +0.41(+2.78%) |
Feb 10, 2020 | 14.80 | 14.98 | 14.69 | 14.76 | 1,355,969 | -0.12(-0.81%) |
Feb 07, 2020 | 14.83 | 14.95 | 14.74 | 14.88 | 1,738,200 | -0.12(-0.80%) |
Feb 06, 2020 | 15.56 | 15.59 | 14.97 | 15.00 | 1,782,375 | -0.59(-3.78%) |
Feb 05, 2020 | 15.53 | 15.62 | 15.36 | 15.59 | 8,822,718 | +0.23(+1.50%) |
Feb 04, 2020 | 15.53 | 15.61 | 15.27 | 15.36 | 4,984,429 | +0.10(+0.66%) |
Feb 03, 2020 | 15.46 | 15.71 | 15.24 | 15.26 | 3,657,381 | -0.08(-0.52%) |
Jan 31, 2020 | 15.42 | 15.50 | 15.10 | 15.34 | 5,745,500 | -0.21(-1.35%) |
Jan 30, 2020 | 15.50 | 15.77 | 15.37 | 15.55 | 5,673,522 | -0.11(-0.70%) |
Jan 29, 2020 | 15.92 | 16.08 | 15.63 | 15.66 | 9,687,863 | +0.00(+0.00%) |
Jan 28, 2020 | 15.72 | 16.30 | 15.33 | 15.66 | 27,909,784 | +5.86(+59.80%) |
Jan 27, 2020 | 9.760 | 10.01 | 9.680 | 9.800 | 1,114,823 | -0.02(-0.20%) |
Jan 24, 2020 | 10.14 | 10.18 | 9.515 | 9.820 | 2,126,800 | -0.25(-2.48%) |
Jan 23, 2020 | 10.25 | 10.25 | 9.750 | 10.07 | 1,151,859 | -0.18(-1.76%) |
Jan 22, 2020 | 10.66 | 10.85 | 10.14 | 10.25 | 1,360,968 | -0.29(-2.75%) |
Jan 21, 2020 | 11.07 | 11.24 | 10.51 | 10.54 | 1,364,968 | -0.69(-6.14%) |
Jan 17, 2020 | 11.45 | 11.51 | 11.11 | 11.23 | 673,400 | -0.12(-1.06%) |
Jan 16, 2020 | 11.34 | 11.64 | 11.28 | 11.35 | 696,390 | +0.07(+0.62%) |
Jan 15, 2020 | 11.10 | 11.38 | 11.03 | 11.28 | 722,340 | +0.00(+0.00%) |
Jan 14, 2020 | 10.85 | 11.62 | 10.85 | 11.28 | 1,271,256 | +0.08(+0.71%) |
Jan 13, 2020 | 11.28 | 11.33 | 10.85 | 11.20 | 1,345,300 | -0.15(-1.32%) |
Jan 10, 2020 | 11.83 | 11.83 | 11.33 | 11.35 | 954,400 | -0.50(-4.22%) |
Jan 09, 2020 | 12.29 | 12.35 | 11.69 | 11.85 | 998,094 | -0.28(-2.31%) |
Jan 08, 2020 | 12.40 | 12.52 | 11.97 | 12.13 | 710,560 | -0.28(-2.26%) |
Jan 07, 2020 | 12.39 | 12.60 | 12.22 | 12.41 | 521,542 | +0.03(+0.24%) |
Jan 06, 2020 | 12.45 | 12.59 | 12.17 | 12.38 | 1,129,958 | -0.23(-1.82%) |
Jan 03, 2020 | 12.89 | 12.99 | 12.52 | 12.61 | 775,000 | -0.53(-4.03%) |
Jan 02, 2020 | 13.06 | 13.33 | 12.91 | 13.14 | 627,938 | +0.31(+2.42%) |
Dec 31, 2019 | 12.67 | 13.20 | 12.66 | 12.83 | 809,100 | +0.16(+1.26%) |
Dec 30, 2019 | 12.90 | 13.04 | 12.64 | 12.67 | 576,684 | -0.21(-1.63%) |
Dec 27, 2019 | 13.11 | 13.39 | 12.85 | 12.88 | 383,300 | -0.10(-0.77%) |
Dec 26, 2019 | 12.90 | 13.02 | 12.78 | 12.98 | 325,064 | +0.08(+0.62%) |
Dec 24, 2019 | 13.31 | 13.32 | 12.76 | 12.90 | 400,000 | -0.37(-2.79%) |
Dec 23, 2019 | 12.73 | 13.36 | 12.72 | 13.27 | 781,716 | +0.57(+4.49%) |
Dec 20, 2019 | 13.25 | 13.25 | 12.55 | 12.70 | 2,560,200 | -0.57(-4.30%) |
Dec 19, 2019 | 13.60 | 13.69 | 13.07 | 13.27 | 1,130,002 | -0.40(-2.93%) |
Dec 18, 2019 | 13.32 | 13.79 | 13.13 | 13.67 | 800,393 | +0.30(+2.24%) |
Dec 17, 2019 | 13.29 | 13.39 | 12.99 | 13.37 | 731,398 | +0.22(+1.67%) |
Dec 16, 2019 | 13.54 | 13.83 | 13.07 | 13.15 | 1,735,343 | -0.27(-2.01%) |
Dec 13, 2019 | 13.90 | 14.00 | 13.21 | 13.42 | 956,000 | -0.47(-3.38%) |
Dec 12, 2019 | 13.25 | 14.09 | 13.15 | 13.89 | 1,361,843 | +0.66(+4.99%) |
Dec 11, 2019 | 13.06 | 13.35 | 13.00 | 13.23 | 692,198 | +0.20(+1.53%) |
Dec 10, 2019 | 12.90 | 13.05 | 12.63 | 13.03 | 793,095 | +0.10(+0.77%) |
Dec 09, 2019 | 12.90 | 13.00 | 12.73 | 12.93 | 1,025,907 | +0.01(+0.08%) |
Dec 06, 2019 | 12.90 | 13.18 | 12.70 | 12.92 | 1,076,100 | +0.21(+1.65%) |
Dec 05, 2019 | 12.54 | 12.80 | 12.32 | 12.71 | 714,665 | +0.21(+1.68%) |
Dec 04, 2019 | 12.30 | 12.84 | 12.30 | 12.50 | 837,568 | +0.40(+3.31%) |
Dec 03, 2019 | 12.40 | 12.44 | 12.01 | 12.10 | 1,687,312 | -0.62(-4.87%) |