Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.34 | 10.67 | 10.13 | 10.63 | 1,738,092 | -0.05(-0.51%) |
Feb 27, 2020 | 10.77 | 11.00 | 10.55 | 10.68 | 1,409,992 | -0.26(-2.34%) |
Feb 26, 2020 | 11.04 | 11.20 | 10.84 | 10.94 | 1,069,973 | -0.04(-0.33%) |
Feb 25, 2020 | 11.13 | 11.49 | 10.87 | 10.97 | 1,524,742 | -0.05(-0.41%) |
Feb 24, 2020 | 11.20 | 11.28 | 10.77 | 11.02 | 2,808,662 | -0.58(-5.04%) |
Feb 21, 2020 | 12.02 | 12.06 | 11.53 | 11.60 | 1,561,533 | -0.47(-3.86%) |
Feb 20, 2020 | 11.93 | 12.29 | 11.87 | 12.07 | 1,569,880 | +0.14(+1.15%) |
Feb 19, 2020 | 11.95 | 12.03 | 11.73 | 11.93 | 1,581,982 | -0.02(-0.15%) |
Feb 18, 2020 | 12.23 | 12.28 | 11.80 | 11.95 | 1,741,566 | -0.30(-2.46%) |
Feb 14, 2020 | 12.51 | 12.75 | 12.17 | 12.25 | 980,380 | -0.08(-0.67%) |
Feb 13, 2020 | 12.51 | 12.60 | 12.12 | 12.33 | 1,270,941 | -0.24(-1.89%) |
Feb 12, 2020 | 12.38 | 12.86 | 12.32 | 12.57 | 1,508,997 | +0.40(+3.30%) |
Feb 11, 2020 | 12.23 | 12.36 | 12.05 | 12.17 | 1,355,098 | -0.03(-0.22%) |
Feb 10, 2020 | 12.11 | 12.44 | 11.66 | 12.20 | 2,396,994 | -0.03(-0.22%) |
Feb 07, 2020 | 12.23 | 12.44 | 12.15 | 12.23 | 1,778,288 | +0.02(+0.15%) |
Feb 06, 2020 | 12.36 | 12.46 | 11.97 | 12.21 | 1,717,236 | +0.07(+0.60%) |
Feb 05, 2020 | 13.10 | 13.15 | 11.97 | 12.13 | 1,916,174 | -0.69(-5.41%) |
Feb 04, 2020 | 12.59 | 13.15 | 12.59 | 12.83 | 2,658,618 | +0.65(+5.32%) |
Feb 03, 2020 | 12.12 | 12.36 | 12.02 | 12.18 | 1,960,918 | +0.04(+0.30%) |
Jan 31, 2020 | 12.33 | 12.51 | 11.95 | 12.14 | 1,610,054 | -0.26(-2.13%) |
Jan 30, 2020 | 12.48 | 12.81 | 12.23 | 12.41 | 1,520,599 | -0.39(-3.07%) |
Jan 29, 2020 | 13.17 | 13.26 | 12.78 | 12.80 | 1,224,589 | -0.31(-2.37%) |
Jan 28, 2020 | 12.90 | 13.16 | 12.70 | 13.11 | 1,594,146 | +0.37(+2.87%) |
Jan 27, 2020 | 12.76 | 13.09 | 11.05 | 12.75 | 3,585,676 | -0.97(-7.06%) |
Jan 24, 2020 | 14.71 | 14.72 | 13.36 | 13.71 | 2,826,247 | -0.96(-6.53%) |
Jan 23, 2020 | 15.00 | 15.02 | 14.27 | 14.67 | 5,304,305 | -0.51(-3.37%) |
Jan 22, 2020 | 14.03 | 15.46 | 13.76 | 15.18 | 6,594,030 | +1.84(+13.75%) |
Jan 21, 2020 | 12.96 | 13.40 | 12.91 | 13.35 | 2,049,187 | +0.25(+1.88%) |
Jan 17, 2020 | 12.96 | 13.13 | 12.87 | 13.10 | 1,518,927 | +0.08(+0.63%) |
Jan 16, 2020 | 12.87 | 13.13 | 12.85 | 13.02 | 2,428,715 | +0.26(+2.08%) |
Jan 15, 2020 | 12.85 | 12.96 | 12.63 | 12.75 | 2,857,158 | -0.03(-0.21%) |
Jan 14, 2020 | 13.46 | 13.48 | 12.74 | 12.78 | 2,132,858 | -0.70(-5.21%) |
Jan 13, 2020 | 13.48 | 13.73 | 13.38 | 13.49 | 1,332,231 | +0.17(+1.30%) |
Jan 10, 2020 | 14.09 | 14.14 | 13.22 | 13.31 | 2,177,187 | -0.65(-4.64%) |
Jan 09, 2020 | 13.82 | 14.40 | 13.82 | 13.96 | 2,330,658 | +0.26(+1.87%) |
Jan 08, 2020 | 13.50 | 13.80 | 13.29 | 13.70 | 2,257,105 | +0.04(+0.27%) |
Jan 07, 2020 | 13.42 | 13.80 | 13.33 | 13.67 | 2,297,899 | +0.31(+2.32%) |
Jan 06, 2020 | 13.83 | 13.83 | 13.22 | 13.36 | 2,226,838 | -0.48(-3.50%) |
Jan 03, 2020 | 13.37 | 13.92 | 13.17 | 13.84 | 1,715,091 | -0.04(-0.26%) |
Jan 02, 2020 | 12.78 | 13.97 | 12.78 | 13.88 | 3,037,890 | +1.20(+9.43%) |
Dec 31, 2019 | 12.74 | 12.95 | 12.63 | 12.68 | 2,390,656 | -0.05(-0.36%) |
Dec 30, 2019 | 11.93 | 12.76 | 11.75 | 12.73 | 3,979,335 | +0.79(+6.58%) |
Dec 27, 2019 | 11.87 | 12.02 | 11.70 | 11.94 | 1,483,659 | +0.07(+0.62%) |
Dec 26, 2019 | 11.81 | 11.91 | 11.70 | 11.87 | 1,615,951 | +0.15(+1.25%) |
Dec 24, 2019 | 11.70 | 11.86 | 11.70 | 11.72 | 1,434,700 | +0.06(+0.55%) |
Dec 23, 2019 | 11.70 | 11.81 | 11.54 | 11.66 | 1,767,354 | -0.05(-0.39%) |
Dec 20, 2019 | 11.48 | 11.82 | 11.45 | 11.70 | 1,966,894 | +0.30(+2.64%) |
Dec 19, 2019 | 11.62 | 11.76 | 11.29 | 11.40 | 1,250,608 | -0.35(-2.95%) |
Dec 18, 2019 | 11.21 | 11.80 | 11.21 | 11.75 | 3,290,898 | +0.49(+4.38%) |
Dec 17, 2019 | 10.96 | 11.28 | 10.87 | 11.26 | 2,614,988 | +0.37(+3.35%) |
Dec 16, 2019 | 10.78 | 10.96 | 10.73 | 10.89 | 1,184,258 | +0.11(+1.02%) |
Dec 13, 2019 | 10.58 | 10.78 | 10.47 | 10.78 | 2,756,478 | +0.22(+2.07%) |
Dec 12, 2019 | 10.16 | 10.59 | 9.623 | 10.56 | 3,580,559 | +0.40(+3.95%) |
Dec 11, 2019 | 10.46 | 10.46 | 10.08 | 10.16 | 2,018,411 | -0.30(-2.88%) |
Dec 10, 2019 | 10.55 | 10.69 | 10.44 | 10.46 | 747,734 | -0.08(-0.78%) |
Dec 09, 2019 | 10.86 | 10.95 | 10.52 | 10.55 | 985,770 | -0.29(-2.70%) |
Dec 06, 2019 | 10.82 | 10.86 | 10.63 | 10.84 | 617,297 | +0.15(+1.37%) |
Dec 05, 2019 | 10.67 | 10.83 | 10.65 | 10.69 | 506,795 | +0.01(+0.09%) |
Dec 04, 2019 | 10.88 | 10.94 | 10.64 | 10.68 | 662,115 | -0.13(-1.18%) |
Dec 03, 2019 | 10.65 | 10.86 | 10.58 | 10.81 | 972,476 | -0.03(-0.25%) |