Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.660 | 9.940 | 9.514 | 9.685 | 9,154,900 | -0.22(-2.27%) |
Feb 27, 2020 | 9.860 | 10.25 | 9.510 | 9.910 | 6,651,320 | -0.11(-1.10%) |
Feb 26, 2020 | 10.33 | 10.45 | 10.01 | 10.02 | 6,855,942 | -0.10(-0.94%) |
Feb 25, 2020 | 10.68 | 10.74 | 10.05 | 10.12 | 6,530,579 | -0.55(-5.20%) |
Feb 24, 2020 | 10.56 | 10.96 | 10.23 | 10.67 | 8,684,176 | -0.18(-1.61%) |
Feb 21, 2020 | 11.21 | 11.24 | 10.83 | 10.85 | 4,834,900 | -0.42(-3.77%) |
Feb 20, 2020 | 11.43 | 11.56 | 11.26 | 11.27 | 4,058,081 | -0.18(-1.57%) |
Feb 19, 2020 | 11.37 | 11.53 | 11.34 | 11.45 | 4,456,585 | +0.07(+0.62%) |
Feb 18, 2020 | 11.12 | 11.44 | 11.10 | 11.38 | 5,556,081 | +0.28(+2.52%) |
Feb 14, 2020 | 11.57 | 11.61 | 11.04 | 11.10 | 6,101,000 | -0.49(-4.23%) |
Feb 13, 2020 | 11.72 | 11.93 | 11.55 | 11.59 | 5,155,238 | -0.26(-2.19%) |
Feb 12, 2020 | 11.69 | 12.13 | 11.51 | 11.85 | 7,741,793 | +0.29(+2.51%) |
Feb 11, 2020 | 12.50 | 12.52 | 11.11 | 11.56 | 22,964,788 | -1.63(-12.36%) |
Feb 10, 2020 | 13.42 | 13.49 | 13.13 | 13.19 | 3,663,868 | -0.24(-1.79%) |
Feb 07, 2020 | 13.30 | 13.52 | 13.15 | 13.43 | 3,226,400 | +0.06(+0.45%) |
Feb 06, 2020 | 13.98 | 14.00 | 13.35 | 13.37 | 3,231,190 | -0.52(-3.74%) |
Feb 05, 2020 | 13.59 | 13.94 | 13.59 | 13.89 | 5,460,517 | +0.44(+3.27%) |
Feb 04, 2020 | 13.93 | 13.94 | 13.38 | 13.45 | 3,482,372 | +0.15(+1.13%) |
Feb 03, 2020 | 13.25 | 13.50 | 13.18 | 13.30 | 4,003,476 | +0.17(+1.29%) |
Jan 31, 2020 | 13.33 | 13.37 | 13.02 | 13.13 | 5,651,200 | -0.25(-1.91%) |
Jan 30, 2020 | 13.51 | 13.52 | 13.09 | 13.38 | 4,012,743 | -0.25(-1.85%) |
Jan 29, 2020 | 13.74 | 13.96 | 13.52 | 13.64 | 2,921,005 | +0.00(+0.00%) |
Jan 28, 2020 | 13.77 | 13.88 | 13.63 | 13.64 | 2,146,487 | +0.05(+0.36%) |
Jan 27, 2020 | 13.70 | 13.80 | 13.44 | 13.59 | 2,811,230 | -0.44(-3.17%) |
Jan 24, 2020 | 14.40 | 14.40 | 13.66 | 14.03 | 3,394,801 | -0.43(-3.01%) |
Jan 23, 2020 | 14.20 | 14.50 | 13.87 | 14.47 | 2,050,954 | +0.20(+1.39%) |
Jan 22, 2020 | 14.59 | 14.59 | 14.22 | 14.27 | 3,135,202 | -0.17(-1.16%) |
Jan 21, 2020 | 14.80 | 14.80 | 14.34 | 14.44 | 2,215,418 | -0.32(-2.14%) |
Jan 17, 2020 | 14.92 | 14.95 | 14.69 | 14.75 | 2,654,860 | -0.11(-0.73%) |
Jan 16, 2020 | 14.56 | 15.07 | 14.48 | 14.86 | 2,852,867 | +0.41(+2.87%) |
Jan 15, 2020 | 14.72 | 14.77 | 14.39 | 14.45 | 3,140,409 | -0.38(-2.53%) |
Jan 14, 2020 | 14.80 | 14.87 | 14.58 | 14.82 | 2,261,140 | +0.06(+0.40%) |
Jan 13, 2020 | 14.34 | 14.76 | 14.19 | 14.76 | 2,289,743 | +0.46(+3.25%) |
Jan 10, 2020 | 14.59 | 14.65 | 14.24 | 14.30 | 2,631,180 | -0.22(-1.50%) |
Jan 09, 2020 | 14.78 | 14.80 | 14.35 | 14.52 | 2,514,464 | -0.30(-2.00%) |
Jan 08, 2020 | 14.83 | 14.92 | 14.66 | 14.81 | 2,149,185 | -0.07(-0.46%) |
Jan 07, 2020 | 14.77 | 14.96 | 14.73 | 14.88 | 2,019,450 | +0.11(+0.74%) |
Jan 06, 2020 | 14.51 | 14.85 | 14.41 | 14.77 | 3,428,156 | +0.21(+1.42%) |
Jan 03, 2020 | 14.95 | 14.95 | 14.50 | 14.57 | 4,220,555 | -0.63(-4.16%) |
Jan 02, 2020 | 15.50 | 15.50 | 15.08 | 15.20 | 1,848,541 | -0.17(-1.13%) |
Dec 31, 2019 | 15.03 | 15.48 | 15.03 | 15.37 | 2,678,945 | +0.32(+2.13%) |
Dec 30, 2019 | 15.29 | 15.43 | 15.02 | 15.05 | 4,269,233 | +0.13(+0.86%) |
Dec 27, 2019 | 14.92 | 15.10 | 14.90 | 14.92 | 1,582,897 | +0.03(+0.20%) |
Dec 26, 2019 | 14.86 | 14.91 | 14.67 | 14.89 | 1,776,648 | +0.05(+0.33%) |
Dec 24, 2019 | 14.91 | 15.02 | 14.81 | 14.84 | 1,024,198 | -0.03(-0.20%) |
Dec 23, 2019 | 15.11 | 15.12 | 14.83 | 14.87 | 3,057,590 | -0.12(-0.79%) |
Dec 20, 2019 | 15.52 | 15.56 | 14.92 | 14.99 | 6,861,147 | -0.50(-3.25%) |
Dec 19, 2019 | 15.99 | 16.06 | 15.41 | 15.49 | 6,657,605 | -0.44(-2.76%) |
Dec 18, 2019 | 16.40 | 16.40 | 15.90 | 15.93 | 3,281,553 | -0.47(-2.86%) |
Dec 17, 2019 | 15.93 | 16.43 | 15.89 | 16.40 | 4,071,711 | +0.52(+3.30%) |
Dec 16, 2019 | 15.86 | 16.26 | 15.83 | 15.88 | 2,383,732 | +0.06(+0.37%) |
Dec 13, 2019 | 16.25 | 16.40 | 15.68 | 15.82 | 3,154,664 | -0.48(-2.97%) |
Dec 12, 2019 | 15.94 | 16.36 | 15.85 | 16.31 | 2,540,872 | +0.43(+2.74%) |
Dec 11, 2019 | 16.06 | 16.14 | 15.76 | 15.87 | 2,176,919 | -0.07(-0.43%) |
Dec 10, 2019 | 15.94 | 16.07 | 15.71 | 15.94 | 1,909,603 | +0.05(+0.31%) |
Dec 09, 2019 | 15.92 | 16.02 | 15.82 | 15.89 | 1,885,686 | -0.03(-0.19%) |
Dec 06, 2019 | 15.89 | 16.31 | 15.87 | 15.92 | 2,030,383 | +0.22(+1.38%) |
Dec 05, 2019 | 15.59 | 15.71 | 15.47 | 15.70 | 1,540,731 | +0.20(+1.27%) |
Dec 04, 2019 | 15.54 | 15.73 | 15.47 | 15.50 | 2,373,801 | +0.07(+0.45%) |
Dec 03, 2019 | 15.63 | 15.64 | 15.20 | 15.44 | 1,867,111 | -0.38(-2.37%) |