Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.69 | 11.66 | 10.36 | 11.17 | 14,950,700 | +1.66(+17.46%) |
Feb 27, 2020 | 9.630 | 10.02 | 8.900 | 9.510 | 5,676,430 | -0.36(-3.65%) |
Feb 26, 2020 | 10.13 | 10.41 | 9.630 | 9.870 | 3,847,271 | -0.30(-2.95%) |
Feb 25, 2020 | 10.98 | 11.07 | 10.10 | 10.17 | 3,128,325 | -0.69(-6.35%) |
Feb 24, 2020 | 11.02 | 11.20 | 10.51 | 10.86 | 7,496,746 | -1.42(-11.56%) |
Feb 21, 2020 | 12.52 | 12.64 | 12.05 | 12.28 | 2,837,600 | -0.40(-3.15%) |
Feb 20, 2020 | 12.62 | 12.73 | 12.42 | 12.68 | 1,540,608 | +0.05(+0.40%) |
Feb 19, 2020 | 12.26 | 12.71 | 12.25 | 12.63 | 2,580,003 | +0.29(+2.35%) |
Feb 18, 2020 | 12.60 | 12.78 | 12.25 | 12.34 | 2,023,076 | -0.30(-2.37%) |
Feb 14, 2020 | 12.64 | 12.89 | 12.41 | 12.64 | 1,473,600 | +0.04(+0.32%) |
Feb 13, 2020 | 12.57 | 12.69 | 12.39 | 12.60 | 1,355,501 | -0.10(-0.79%) |
Feb 12, 2020 | 12.34 | 12.80 | 12.31 | 12.70 | 2,222,836 | +0.54(+4.44%) |
Feb 11, 2020 | 12.34 | 12.71 | 12.14 | 12.16 | 1,944,396 | +0.00(+0.00%) |
Feb 10, 2020 | 11.93 | 12.20 | 11.77 | 12.16 | 1,444,646 | +0.16(+1.33%) |
Feb 07, 2020 | 12.29 | 12.41 | 11.76 | 12.00 | 2,038,300 | -0.41(-3.30%) |
Feb 06, 2020 | 12.36 | 12.65 | 12.20 | 12.41 | 1,840,377 | +0.13(+1.06%) |
Feb 05, 2020 | 12.35 | 12.49 | 12.00 | 12.28 | 2,228,251 | +0.18(+1.49%) |
Feb 04, 2020 | 12.27 | 12.38 | 11.96 | 12.10 | 2,473,573 | +0.01(+0.08%) |
Feb 03, 2020 | 12.15 | 12.24 | 11.85 | 12.09 | 2,261,108 | -0.11(-0.90%) |
Jan 31, 2020 | 12.59 | 12.59 | 11.97 | 12.20 | 1,949,100 | -0.30(-2.40%) |
Jan 30, 2020 | 12.20 | 13.30 | 12.10 | 12.50 | 9,038,083 | +1.17(+10.33%) |
Jan 29, 2020 | 11.69 | 11.79 | 11.24 | 11.33 | 2,153,897 | -0.25(-2.16%) |
Jan 28, 2020 | 11.66 | 11.79 | 11.04 | 11.58 | 3,135,363 | +0.04(+0.35%) |
Jan 27, 2020 | 11.40 | 11.86 | 11.30 | 11.54 | 3,690,646 | -0.84(-6.79%) |
Jan 24, 2020 | 13.01 | 13.05 | 11.71 | 12.38 | 3,777,500 | -0.60(-4.62%) |
Jan 23, 2020 | 12.60 | 13.02 | 12.37 | 12.98 | 3,489,745 | +0.22(+1.72%) |
Jan 22, 2020 | 12.75 | 12.78 | 12.50 | 12.76 | 2,685,743 | -0.03(-0.23%) |
Jan 21, 2020 | 12.83 | 13.08 | 12.50 | 12.79 | 5,256,558 | -0.11(-0.85%) |
Jan 17, 2020 | 13.18 | 13.48 | 12.57 | 12.90 | 3,940,200 | +0.09(+0.70%) |
Jan 16, 2020 | 12.35 | 12.86 | 12.19 | 12.81 | 4,890,965 | +0.52(+4.23%) |
Jan 15, 2020 | 11.65 | 12.53 | 11.58 | 12.29 | 4,964,088 | +0.76(+6.59%) |
Jan 14, 2020 | 11.20 | 11.69 | 11.10 | 11.53 | 4,219,781 | +0.36(+3.22%) |
Jan 13, 2020 | 11.45 | 11.45 | 11.01 | 11.17 | 2,099,657 | +0.02(+0.18%) |
Jan 10, 2020 | 10.90 | 11.26 | 10.90 | 11.15 | 2,525,400 | +0.28(+2.58%) |
Jan 09, 2020 | 10.99 | 11.04 | 10.59 | 10.87 | 1,600,651 | -0.06(-0.55%) |
Jan 08, 2020 | 11.15 | 11.16 | 10.52 | 10.93 | 3,197,863 | -0.25(-2.24%) |
Jan 07, 2020 | 11.03 | 11.23 | 10.63 | 11.18 | 3,541,632 | +0.26(+2.38%) |
Jan 06, 2020 | 11.13 | 11.13 | 10.62 | 10.92 | 2,420,880 | -0.38(-3.36%) |
Jan 03, 2020 | 10.86 | 11.32 | 10.84 | 11.30 | 3,601,800 | +0.19(+1.71%) |
Jan 02, 2020 | 10.46 | 11.16 | 10.43 | 11.11 | 5,837,587 | +0.76(+7.34%) |
Dec 31, 2019 | 10.13 | 10.74 | 9.940 | 10.35 | 3,103,000 | +0.17(+1.67%) |
Dec 30, 2019 | 10.37 | 10.75 | 10.12 | 10.18 | 3,182,402 | -0.14(-1.36%) |
Dec 27, 2019 | 10.28 | 10.36 | 10.10 | 10.32 | 4,252,900 | +0.14(+1.38%) |
Dec 26, 2019 | 9.670 | 10.25 | 9.630 | 10.18 | 2,297,100 | +0.52(+5.38%) |
Dec 24, 2019 | 9.610 | 9.690 | 9.500 | 9.660 | 851,300 | +0.03(+0.31%) |
Dec 23, 2019 | 9.700 | 9.720 | 9.460 | 9.630 | 1,195,697 | +0.03(+0.31%) |
Dec 20, 2019 | 9.730 | 9.740 | 9.510 | 9.600 | 2,512,400 | -0.10(-1.03%) |
Dec 19, 2019 | 9.800 | 9.950 | 9.660 | 9.700 | 1,975,679 | -0.07(-0.72%) |
Dec 18, 2019 | 9.720 | 9.790 | 9.520 | 9.770 | 1,752,056 | +0.05(+0.51%) |
Dec 17, 2019 | 9.730 | 9.750 | 9.610 | 9.720 | 1,743,621 | -0.01(-0.10%) |
Dec 16, 2019 | 9.560 | 9.745 | 9.500 | 9.730 | 1,516,064 | +0.17(+1.78%) |
Dec 13, 2019 | 9.330 | 9.700 | 9.330 | 9.560 | 2,475,800 | +0.19(+2.03%) |
Dec 12, 2019 | 9.460 | 9.660 | 9.240 | 9.370 | 2,398,701 | -0.15(-1.58%) |
Dec 11, 2019 | 9.510 | 9.630 | 9.350 | 9.520 | 2,987,817 | +0.09(+0.95%) |
Dec 10, 2019 | 9.560 | 9.580 | 9.300 | 9.430 | 2,188,710 | -0.08(-0.84%) |
Dec 09, 2019 | 9.500 | 9.730 | 9.390 | 9.510 | 1,842,092 | -0.04(-0.42%) |
Dec 06, 2019 | 9.620 | 9.790 | 9.465 | 9.550 | 3,341,500 | -0.13(-1.34%) |
Dec 05, 2019 | 9.520 | 9.710 | 9.490 | 9.680 | 1,741,517 | +0.18(+1.89%) |
Dec 04, 2019 | 9.890 | 9.910 | 9.490 | 9.500 | 1,679,781 | -0.29(-2.96%) |
Dec 03, 2019 | 9.680 | 9.810 | 9.510 | 9.790 | 2,045,765 | -0.09(-0.91%) |