Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.43 | 11.02 | 10.35 | 10.83 | 1,962,853 | -0.33(-2.99%) |
Feb 27, 2020 | 11.11 | 11.53 | 10.82 | 11.16 | 1,042,158 | -0.23(-2.03%) |
Feb 26, 2020 | 11.48 | 11.82 | 11.28 | 11.39 | 863,644 | +0.04(+0.38%) |
Feb 25, 2020 | 12.12 | 12.12 | 11.32 | 11.35 | 1,186,791 | -0.60(-5.02%) |
Feb 24, 2020 | 12.02 | 12.20 | 11.73 | 11.95 | 881,086 | -0.46(-3.73%) |
Feb 21, 2020 | 12.15 | 12.45 | 12.01 | 12.41 | 896,727 | +0.15(+1.26%) |
Feb 20, 2020 | 11.99 | 12.38 | 11.79 | 12.26 | 1,842,142 | +0.19(+1.56%) |
Feb 19, 2020 | 11.84 | 12.32 | 11.79 | 12.07 | 874,371 | +0.33(+2.85%) |
Feb 18, 2020 | 11.71 | 11.99 | 11.57 | 11.73 | 691,387 | -0.08(-0.65%) |
Feb 14, 2020 | 11.74 | 11.96 | 11.61 | 11.81 | 1,125,666 | +0.18(+1.55%) |
Feb 13, 2020 | 12.43 | 12.43 | 11.50 | 11.63 | 2,610,398 | -1.05(-8.30%) |
Feb 12, 2020 | 12.59 | 12.75 | 12.42 | 12.69 | 700,949 | +0.13(+1.02%) |
Feb 11, 2020 | 12.68 | 12.86 | 12.27 | 12.56 | 1,022,034 | -0.28(-2.20%) |
Feb 10, 2020 | 12.83 | 13.03 | 12.67 | 12.84 | 375,403 | +0.01(+0.07%) |
Feb 07, 2020 | 12.98 | 13.15 | 12.61 | 12.83 | 1,089,825 | +0.15(+1.22%) |
Feb 06, 2020 | 12.74 | 13.02 | 12.45 | 12.68 | 702,312 | +0.06(+0.48%) |
Feb 05, 2020 | 12.76 | 12.94 | 12.51 | 12.62 | 1,090,373 | -0.06(-0.47%) |
Feb 04, 2020 | 13.28 | 13.53 | 12.43 | 12.68 | 2,523,648 | -0.33(-2.57%) |
Feb 03, 2020 | 12.42 | 13.18 | 12.39 | 13.01 | 1,125,110 | +0.72(+5.85%) |
Jan 31, 2020 | 12.51 | 12.56 | 11.99 | 12.29 | 788,153 | -0.42(-3.30%) |
Jan 30, 2020 | 12.21 | 12.72 | 12.09 | 12.71 | 593,790 | +0.37(+2.98%) |
Jan 29, 2020 | 12.47 | 12.81 | 12.33 | 12.34 | 912,807 | -0.03(-0.28%) |
Jan 28, 2020 | 11.97 | 12.44 | 11.81 | 12.38 | 963,579 | +0.60(+5.09%) |
Jan 27, 2020 | 11.56 | 11.86 | 11.34 | 11.78 | 1,224,242 | -0.21(-1.72%) |
Jan 24, 2020 | 12.42 | 12.51 | 11.94 | 11.98 | 834,034 | -0.48(-3.85%) |
Jan 23, 2020 | 12.87 | 13.02 | 12.39 | 12.46 | 1,151,343 | -0.37(-2.87%) |
Jan 22, 2020 | 12.92 | 13.14 | 12.57 | 12.83 | 1,543,259 | -0.09(-0.66%) |
Jan 21, 2020 | 13.43 | 13.62 | 12.87 | 12.92 | 1,471,033 | -0.45(-3.33%) |
Jan 17, 2020 | 13.07 | 13.49 | 13.07 | 13.36 | 1,586,347 | +0.29(+2.23%) |
Jan 16, 2020 | 12.82 | 13.30 | 12.82 | 13.07 | 1,448,964 | +0.37(+2.90%) |
Jan 15, 2020 | 13.23 | 13.34 | 12.60 | 12.70 | 1,543,673 | -0.55(-4.14%) |
Jan 14, 2020 | 13.09 | 13.36 | 12.52 | 13.25 | 2,314,710 | -0.13(-0.96%) |
Jan 13, 2020 | 14.02 | 14.12 | 13.26 | 13.38 | 1,785,163 | -0.64(-4.58%) |
Jan 10, 2020 | 14.41 | 14.47 | 14.00 | 14.02 | 1,026,549 | -0.24(-1.68%) |
Jan 09, 2020 | 13.83 | 14.33 | 13.79 | 14.26 | 1,412,815 | +0.52(+3.80%) |
Jan 08, 2020 | 13.47 | 14.06 | 13.47 | 13.74 | 1,529,826 | +0.15(+1.07%) |
Jan 07, 2020 | 13.61 | 13.72 | 13.42 | 13.59 | 868,712 | -0.09(-0.63%) |
Jan 06, 2020 | 13.29 | 13.93 | 13.19 | 13.68 | 1,118,947 | +0.15(+1.08%) |
Jan 03, 2020 | 13.72 | 13.94 | 13.17 | 13.53 | 1,636,080 | -0.52(-3.72%) |
Jan 02, 2020 | 14.00 | 14.36 | 13.82 | 14.06 | 2,347,641 | +0.15(+1.11%) |
Dec 31, 2019 | 13.88 | 14.14 | 13.74 | 13.90 | 961,638 | -0.05(-0.37%) |
Dec 30, 2019 | 14.06 | 14.22 | 13.54 | 13.95 | 1,610,390 | -0.11(-0.79%) |
Dec 27, 2019 | 14.80 | 14.91 | 13.91 | 14.06 | 2,453,887 | -0.54(-3.69%) |
Dec 26, 2019 | 14.47 | 15.16 | 14.09 | 14.60 | 3,210,592 | +0.49(+3.46%) |
Dec 24, 2019 | 14.07 | 14.97 | 13.94 | 14.12 | 1,983,750 | +0.12(+0.86%) |
Dec 23, 2019 | 12.92 | 14.10 | 12.89 | 14.00 | 2,842,816 | +1.15(+8.93%) |
Dec 20, 2019 | 12.78 | 12.98 | 12.57 | 12.85 | 2,466,496 | +0.17(+1.35%) |
Dec 19, 2019 | 12.88 | 13.27 | 12.45 | 12.68 | 2,150,132 | +0.01(+0.07%) |
Dec 18, 2019 | 12.40 | 13.41 | 12.40 | 12.67 | 3,034,742 | +0.21(+1.72%) |
Dec 17, 2019 | 12.25 | 12.55 | 11.87 | 12.45 | 2,442,906 | +0.06(+0.48%) |
Dec 16, 2019 | 12.76 | 12.85 | 12.25 | 12.39 | 2,167,333 | -0.24(-1.90%) |
Dec 13, 2019 | 12.12 | 12.89 | 11.99 | 12.63 | 1,945,808 | +0.68(+5.66%) |
Dec 12, 2019 | 11.29 | 12.20 | 11.29 | 11.96 | 1,861,746 | +0.65(+5.76%) |
Dec 11, 2019 | 11.49 | 11.64 | 11.20 | 11.31 | 856,969 | -0.04(-0.38%) |
Dec 10, 2019 | 11.97 | 12.04 | 11.28 | 11.35 | 1,618,312 | -0.69(-5.69%) |
Dec 09, 2019 | 12.03 | 12.23 | 11.68 | 12.03 | 1,834,515 | +0.21(+1.81%) |
Dec 06, 2019 | 11.47 | 11.97 | 11.44 | 11.82 | 2,220,629 | +0.49(+4.31%) |
Dec 05, 2019 | 11.58 | 11.63 | 11.15 | 11.33 | 1,284,889 | -0.16(-1.42%) |
Dec 04, 2019 | 11.07 | 11.69 | 11.00 | 11.49 | 1,369,633 | +0.47(+4.27%) |
Dec 03, 2019 | 10.91 | 11.03 | 10.67 | 11.02 | 805,156 | +0.02(+0.16%) |