Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.80 | 15.92 | 11.80 | 14.50 | 6,686,900 | +2.43(+20.13%) |
Feb 27, 2020 | 10.10 | 13.03 | 9.460 | 12.07 | 4,372,118 | +0.13(+1.09%) |
Feb 26, 2020 | 11.56 | 12.21 | 11.12 | 11.94 | 2,092,817 | +0.41(+3.56%) |
Feb 25, 2020 | 11.12 | 11.75 | 10.59 | 11.53 | 2,074,307 | +0.47(+4.25%) |
Feb 24, 2020 | 11.24 | 11.45 | 11.03 | 11.06 | 505,891 | -0.71(-6.03%) |
Feb 21, 2020 | 12.10 | 12.13 | 11.70 | 11.77 | 415,900 | -0.38(-3.13%) |
Feb 20, 2020 | 11.87 | 12.23 | 11.87 | 12.15 | 579,812 | +0.21(+1.76%) |
Feb 19, 2020 | 11.81 | 12.09 | 11.63 | 11.94 | 563,283 | +0.15(+1.27%) |
Feb 18, 2020 | 11.92 | 11.97 | 11.02 | 11.79 | 801,166 | -0.23(-1.91%) |
Feb 14, 2020 | 11.83 | 12.10 | 11.76 | 12.02 | 511,900 | +0.12(+1.01%) |
Feb 13, 2020 | 11.39 | 11.91 | 11.26 | 11.90 | 427,508 | +0.40(+3.48%) |
Feb 12, 2020 | 11.24 | 11.56 | 11.24 | 11.50 | 338,500 | +0.38(+3.42%) |
Feb 11, 2020 | 11.08 | 11.41 | 11.07 | 11.12 | 227,495 | +0.16(+1.46%) |
Feb 10, 2020 | 10.74 | 10.98 | 10.67 | 10.96 | 200,565 | +0.20(+1.86%) |
Feb 07, 2020 | 11.06 | 11.22 | 10.75 | 10.76 | 240,100 | -0.45(-4.01%) |
Feb 06, 2020 | 11.28 | 11.36 | 10.91 | 11.21 | 350,587 | +0.00(+0.00%) |
Feb 05, 2020 | 11.18 | 11.50 | 11.14 | 11.21 | 359,002 | +0.22(+2.00%) |
Feb 04, 2020 | 11.19 | 11.28 | 10.96 | 10.99 | 507,605 | +0.02(+0.18%) |
Feb 03, 2020 | 11.23 | 11.35 | 10.85 | 10.97 | 322,233 | -0.29(-2.58%) |
Jan 31, 2020 | 11.25 | 11.46 | 11.12 | 11.26 | 655,600 | -0.01(-0.09%) |
Jan 30, 2020 | 10.82 | 11.37 | 10.78 | 11.27 | 334,688 | +0.32(+2.92%) |
Jan 29, 2020 | 11.25 | 11.38 | 10.88 | 10.95 | 260,073 | -0.29(-2.58%) |
Jan 28, 2020 | 11.28 | 11.66 | 11.23 | 11.24 | 483,506 | +0.01(+0.09%) |
Jan 27, 2020 | 10.63 | 11.33 | 10.63 | 11.23 | 630,307 | +0.26(+2.37%) |
Jan 24, 2020 | 11.19 | 11.30 | 10.67 | 10.97 | 776,000 | -0.23(-2.05%) |
Jan 23, 2020 | 11.39 | 11.40 | 10.91 | 11.20 | 693,547 | -0.19(-1.67%) |
Jan 22, 2020 | 11.42 | 11.52 | 10.97 | 11.39 | 1,843,450 | -0.02(-0.18%) |
Jan 21, 2020 | 11.52 | 11.59 | 11.33 | 11.41 | 611,744 | -0.17(-1.47%) |
Jan 17, 2020 | 11.95 | 12.02 | 11.39 | 11.58 | 686,000 | -0.31(-2.61%) |
Jan 16, 2020 | 12.08 | 12.30 | 11.84 | 11.89 | 543,777 | -0.03(-0.25%) |
Jan 15, 2020 | 12.02 | 12.27 | 11.85 | 11.92 | 411,775 | -0.22(-1.81%) |
Jan 14, 2020 | 12.36 | 12.38 | 12.10 | 12.14 | 425,471 | -0.14(-1.14%) |
Jan 13, 2020 | 12.13 | 12.28 | 11.73 | 12.28 | 301,429 | +0.14(+1.15%) |
Jan 10, 2020 | 12.06 | 12.27 | 12.04 | 12.14 | 477,600 | +0.10(+0.83%) |
Jan 09, 2020 | 12.09 | 12.12 | 11.81 | 12.04 | 438,659 | +0.04(+0.33%) |
Jan 08, 2020 | 12.02 | 12.14 | 11.80 | 12.00 | 338,798 | -0.01(-0.08%) |
Jan 07, 2020 | 11.97 | 12.12 | 11.78 | 12.01 | 435,594 | -0.04(-0.33%) |
Jan 06, 2020 | 12.05 | 12.27 | 11.92 | 12.05 | 291,911 | -0.11(-0.90%) |
Jan 03, 2020 | 12.06 | 12.20 | 11.87 | 12.16 | 281,900 | -0.11(-0.90%) |
Jan 02, 2020 | 13.01 | 13.05 | 12.10 | 12.27 | 378,719 | -0.59(-4.59%) |
Dec 31, 2019 | 12.66 | 12.91 | 12.55 | 12.86 | 765,900 | +0.21(+1.66%) |
Dec 30, 2019 | 12.64 | 12.89 | 12.57 | 12.65 | 355,603 | +0.00(+0.00%) |
Dec 27, 2019 | 12.92 | 12.98 | 12.56 | 12.65 | 358,600 | -0.20(-1.56%) |
Dec 26, 2019 | 13.14 | 13.44 | 12.83 | 12.85 | 588,876 | -0.30(-2.28%) |
Dec 24, 2019 | 13.20 | 13.21 | 12.93 | 13.15 | 330,200 | +0.05(+0.38%) |
Dec 23, 2019 | 13.19 | 13.24 | 13.00 | 13.10 | 640,022 | -0.03(-0.23%) |
Dec 20, 2019 | 13.49 | 13.49 | 13.09 | 13.13 | 881,200 | -0.30(-2.23%) |
Dec 19, 2019 | 13.27 | 13.50 | 13.13 | 13.43 | 593,132 | +0.20(+1.51%) |
Dec 18, 2019 | 13.29 | 13.57 | 13.19 | 13.23 | 643,744 | -0.08(-0.60%) |
Dec 17, 2019 | 13.27 | 13.61 | 13.19 | 13.31 | 455,875 | +0.01(+0.08%) |
Dec 16, 2019 | 15.75 | 15.75 | 12.75 | 13.30 | 1,763,090 | -2.43(-15.45%) |
Dec 13, 2019 | 15.89 | 16.17 | 15.63 | 15.73 | 597,500 | -0.16(-1.01%) |
Dec 12, 2019 | 15.23 | 15.94 | 15.23 | 15.89 | 547,689 | +0.68(+4.47%) |
Dec 11, 2019 | 14.93 | 15.50 | 14.87 | 15.21 | 465,761 | +0.37(+2.49%) |
Dec 10, 2019 | 14.86 | 14.86 | 14.51 | 14.84 | 548,879 | -0.05(-0.34%) |
Dec 09, 2019 | 14.96 | 15.07 | 14.88 | 14.89 | 486,216 | -0.17(-1.13%) |
Dec 06, 2019 | 15.02 | 15.25 | 14.86 | 15.06 | 435,300 | +0.26(+1.76%) |
Dec 05, 2019 | 14.95 | 14.96 | 14.43 | 14.80 | 306,243 | -0.07(-0.47%) |
Dec 04, 2019 | 14.90 | 15.13 | 14.73 | 14.87 | 383,138 | +0.05(+0.34%) |
Dec 03, 2019 | 14.82 | 15.11 | 14.66 | 14.82 | 364,629 | -0.22(-1.46%) |