Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.102 | 9.467 | 8.990 | 9.281 | 8,897,129 | +0.01(+0.08%) |
Feb 27, 2020 | 9.219 | 9.656 | 8.893 | 9.273 | 7,418,378 | -0.08(-0.83%) |
Feb 26, 2020 | 9.583 | 9.598 | 9.226 | 9.350 | 5,281,624 | -0.19(-1.95%) |
Feb 25, 2020 | 9.831 | 9.893 | 9.436 | 9.536 | 5,342,620 | -0.25(-2.53%) |
Feb 24, 2020 | 9.738 | 9.858 | 9.606 | 9.784 | 3,577,777 | -0.15(-1.48%) |
Feb 21, 2020 | 9.722 | 9.966 | 9.683 | 9.931 | 3,695,089 | +0.12(+1.26%) |
Feb 20, 2020 | 9.800 | 9.900 | 9.683 | 9.807 | 4,831,045 | +0.05(+0.48%) |
Feb 19, 2020 | 10.13 | 10.15 | 9.761 | 9.761 | 7,054,492 | -0.37(-3.67%) |
Feb 18, 2020 | 10.11 | 10.34 | 10.02 | 10.13 | 6,330,834 | +0.05(+0.54%) |
Feb 14, 2020 | 10.19 | 10.25 | 10.08 | 10.08 | 4,627,736 | -0.12(-1.22%) |
Feb 13, 2020 | 10.19 | 10.28 | 10.09 | 10.20 | 3,970,694 | +0.00(+0.00%) |
Feb 12, 2020 | 10.39 | 10.43 | 10.19 | 10.20 | 4,971,702 | -0.17(-1.64%) |
Feb 11, 2020 | 10.65 | 10.67 | 10.35 | 10.37 | 5,685,070 | -0.28(-2.62%) |
Feb 10, 2020 | 10.71 | 10.75 | 10.41 | 10.65 | 5,464,430 | +0.26(+2.46%) |
Feb 07, 2020 | 10.67 | 10.69 | 10.35 | 10.40 | 5,755,303 | -0.26(-2.47%) |
Feb 06, 2020 | 10.97 | 10.97 | 10.65 | 10.66 | 6,699,806 | -0.30(-2.76%) |
Feb 05, 2020 | 10.98 | 11.17 | 10.91 | 10.96 | 8,326,460 | -0.02(-0.21%) |
Feb 04, 2020 | 10.88 | 11.16 | 10.66 | 10.98 | 11,726,251 | +0.26(+2.46%) |
Feb 03, 2020 | 11.50 | 11.51 | 10.72 | 10.72 | 9,184,626 | -0.61(-5.40%) |
Jan 31, 2020 | 11.78 | 11.91 | 11.11 | 11.33 | 63,093,792 | -0.51(-4.32%) |
Jan 30, 2020 | 11.72 | 11.95 | 11.63 | 11.84 | 4,848,173 | +0.06(+0.49%) |
Jan 29, 2020 | 11.43 | 12.01 | 11.42 | 11.79 | 6,322,243 | +0.47(+4.15%) |
Jan 28, 2020 | 11.26 | 11.61 | 11.26 | 11.32 | 5,707,274 | +0.09(+0.81%) |
Jan 27, 2020 | 11.36 | 11.55 | 11.09 | 11.23 | 10,017,706 | -0.53(-4.51%) |
Jan 24, 2020 | 12.41 | 12.49 | 11.76 | 11.76 | 29,227,864 | -0.65(-5.25%) |
Jan 23, 2020 | 12.51 | 12.59 | 12.31 | 12.41 | 3,246,307 | -0.10(-0.79%) |
Jan 22, 2020 | 12.55 | 12.75 | 12.47 | 12.51 | 8,090,675 | +0.45(+3.70%) |
Jan 21, 2020 | 11.75 | 12.11 | 11.73 | 12.06 | 4,671,293 | +0.42(+3.64%) |
Jan 17, 2020 | 11.75 | 11.76 | 11.56 | 11.64 | 3,800,590 | -0.03(-0.26%) |
Jan 16, 2020 | 11.70 | 11.76 | 11.55 | 11.67 | 4,980,094 | -0.05(-0.45%) |
Jan 15, 2020 | 11.89 | 11.92 | 11.54 | 11.72 | 6,158,423 | -0.14(-1.15%) |
Jan 14, 2020 | 12.04 | 12.04 | 11.71 | 11.85 | 6,568,007 | -0.24(-2.00%) |
Jan 13, 2020 | 12.11 | 12.17 | 12.03 | 12.10 | 4,815,384 | +0.02(+0.19%) |
Jan 10, 2020 | 12.38 | 12.41 | 11.98 | 12.07 | 5,341,645 | -0.31(-2.51%) |
Jan 09, 2020 | 12.36 | 12.63 | 12.09 | 12.38 | 8,079,164 | +0.00(+0.00%) |
Jan 08, 2020 | 11.33 | 12.82 | 11.30 | 12.38 | 14,706,094 | +1.14(+10.17%) |
Jan 07, 2020 | 11.11 | 11.28 | 10.86 | 11.24 | 6,341,236 | +0.20(+1.85%) |
Jan 06, 2020 | 10.81 | 11.10 | 10.76 | 11.04 | 3,456,224 | +0.24(+2.24%) |
Jan 03, 2020 | 10.66 | 10.84 | 10.54 | 10.79 | 3,999,662 | +0.06(+0.56%) |
Jan 02, 2020 | 11.31 | 11.31 | 10.64 | 10.73 | 9,459,146 | -0.42(-3.73%) |
Dec 31, 2019 | 11.13 | 11.20 | 11.04 | 11.15 | 10,117,780 | +0.02(+0.20%) |
Dec 30, 2019 | 11.41 | 11.54 | 11.08 | 11.13 | 6,419,076 | -0.23(-2.07%) |
Dec 27, 2019 | 11.28 | 11.44 | 11.26 | 11.36 | 2,958,730 | +0.14(+1.28%) |
Dec 26, 2019 | 11.15 | 11.23 | 11.09 | 11.22 | 3,542,024 | +0.10(+0.88%) |
Dec 24, 2019 | 10.98 | 11.19 | 10.98 | 11.12 | 2,365,610 | +0.14(+1.31%) |
Dec 23, 2019 | 11.29 | 11.32 | 10.98 | 10.98 | 5,454,065 | -0.30(-2.68%) |
Dec 20, 2019 | 11.27 | 11.39 | 11.22 | 11.28 | 9,106,570 | +0.06(+0.54%) |
Dec 19, 2019 | 11.28 | 11.38 | 11.17 | 11.22 | 5,270,278 | -0.05(-0.47%) |
Dec 18, 2019 | 11.31 | 11.43 | 11.25 | 11.27 | 4,390,503 | +0.00(+0.00%) |
Dec 17, 2019 | 11.49 | 11.51 | 11.22 | 11.27 | 5,076,965 | -0.23(-2.04%) |
Dec 16, 2019 | 11.49 | 11.62 | 11.41 | 11.51 | 3,498,182 | +0.06(+0.53%) |
Dec 13, 2019 | 11.47 | 11.54 | 11.32 | 11.45 | 3,655,547 | +0.02(+0.13%) |
Dec 12, 2019 | 11.68 | 11.79 | 11.37 | 11.43 | 4,969,442 | -0.14(-1.18%) |
Dec 11, 2019 | 12.07 | 12.10 | 11.55 | 11.57 | 4,509,173 | -0.51(-4.20%) |
Dec 10, 2019 | 12.00 | 12.12 | 11.93 | 12.07 | 2,595,947 | +0.13(+1.08%) |
Dec 09, 2019 | 11.90 | 12.15 | 11.89 | 11.95 | 3,287,025 | +0.10(+0.83%) |
Dec 06, 2019 | 11.70 | 11.89 | 11.70 | 11.85 | 4,092,527 | +0.20(+1.76%) |
Dec 05, 2019 | 11.89 | 11.97 | 11.64 | 11.64 | 3,179,686 | -0.24(-2.04%) |
Dec 04, 2019 | 11.71 | 11.96 | 11.67 | 11.89 | 3,429,631 | +0.19(+1.62%) |
Dec 03, 2019 | 11.80 | 11.87 | 11.55 | 11.70 | 4,210,542 | -0.17(-1.40%) |