Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.950 | 9.730 | 8.540 | 8.930 | 1,483,400 | -0.63(-6.59%) |
Feb 27, 2020 | 9.900 | 10.02 | 9.370 | 9.560 | 1,027,076 | -0.62(-6.09%) |
Feb 26, 2020 | 10.27 | 10.47 | 10.02 | 10.18 | 713,161 | -0.02(-0.15%) |
Feb 25, 2020 | 10.72 | 10.82 | 10.10 | 10.20 | 664,459 | -0.39(-3.73%) |
Feb 24, 2020 | 10.54 | 10.75 | 10.42 | 10.59 | 725,211 | -0.69(-6.12%) |
Feb 21, 2020 | 11.70 | 11.70 | 10.87 | 11.28 | 1,419,700 | -0.54(-4.57%) |
Feb 20, 2020 | 12.02 | 12.30 | 11.59 | 11.82 | 827,500 | -0.26(-2.15%) |
Feb 19, 2020 | 11.78 | 12.20 | 11.45 | 12.08 | 978,650 | +0.33(+2.81%) |
Feb 18, 2020 | 11.77 | 12.10 | 11.58 | 11.75 | 653,279 | -0.15(-1.26%) |
Feb 14, 2020 | 12.70 | 12.73 | 11.81 | 11.90 | 1,006,400 | -0.85(-6.67%) |
Feb 13, 2020 | 12.20 | 12.89 | 12.06 | 12.75 | 1,002,309 | +0.29(+2.33%) |
Feb 12, 2020 | 11.60 | 12.48 | 11.50 | 12.46 | 995,245 | +0.95(+8.25%) |
Feb 11, 2020 | 11.40 | 11.66 | 11.11 | 11.51 | 649,228 | +0.21(+1.86%) |
Feb 10, 2020 | 11.21 | 11.52 | 11.01 | 11.30 | 566,629 | +0.03(+0.27%) |
Feb 07, 2020 | 11.60 | 11.60 | 11.24 | 11.27 | 594,800 | -0.31(-2.68%) |
Feb 06, 2020 | 12.11 | 12.14 | 11.58 | 11.58 | 668,235 | -0.55(-4.53%) |
Feb 05, 2020 | 12.41 | 12.50 | 11.81 | 12.13 | 663,795 | -0.27(-2.18%) |
Feb 04, 2020 | 11.86 | 12.41 | 11.64 | 12.40 | 953,946 | +0.78(+6.71%) |
Feb 03, 2020 | 11.43 | 11.96 | 11.15 | 11.62 | 785,553 | +0.32(+2.83%) |
Jan 31, 2020 | 11.55 | 11.69 | 11.21 | 11.30 | 731,500 | -0.35(-3.00%) |
Jan 30, 2020 | 11.74 | 11.88 | 11.20 | 11.65 | 983,839 | -0.28(-2.35%) |
Jan 29, 2020 | 12.89 | 12.98 | 11.90 | 11.93 | 1,141,963 | -1.01(-7.81%) |
Jan 28, 2020 | 13.35 | 13.38 | 12.91 | 12.94 | 602,639 | -0.32(-2.41%) |
Jan 27, 2020 | 13.47 | 13.56 | 13.07 | 13.26 | 585,743 | -0.70(-5.01%) |
Jan 24, 2020 | 14.33 | 14.80 | 13.80 | 13.96 | 649,600 | -0.27(-1.90%) |
Jan 23, 2020 | 14.22 | 14.57 | 13.91 | 14.23 | 518,234 | -0.02(-0.14%) |
Jan 22, 2020 | 13.75 | 14.42 | 13.47 | 14.25 | 791,726 | +0.55(+4.01%) |
Jan 21, 2020 | 14.06 | 14.10 | 13.50 | 13.70 | 1,156,804 | -0.42(-2.97%) |
Jan 17, 2020 | 14.58 | 14.89 | 13.61 | 14.12 | 988,300 | -0.23(-1.60%) |
Jan 16, 2020 | 15.91 | 15.98 | 14.03 | 14.35 | 2,333,487 | -1.25(-8.01%) |
Jan 15, 2020 | 13.92 | 15.68 | 13.90 | 15.60 | 2,102,941 | +1.74(+12.55%) |
Jan 14, 2020 | 13.81 | 13.88 | 13.40 | 13.86 | 778,912 | +0.32(+2.36%) |
Jan 13, 2020 | 13.00 | 13.58 | 12.86 | 13.54 | 696,468 | +0.61(+4.72%) |
Jan 10, 2020 | 13.10 | 13.25 | 12.59 | 12.93 | 855,700 | -0.13(-1.00%) |
Jan 09, 2020 | 12.89 | 13.88 | 12.86 | 13.06 | 1,633,336 | +0.36(+2.83%) |
Jan 08, 2020 | 12.41 | 12.82 | 12.37 | 12.70 | 520,560 | +0.27(+2.17%) |
Jan 07, 2020 | 12.20 | 12.47 | 12.06 | 12.43 | 330,544 | +0.28(+2.30%) |
Jan 06, 2020 | 12.00 | 12.20 | 11.86 | 12.15 | 361,748 | +0.03(+0.25%) |
Jan 03, 2020 | 12.25 | 12.33 | 12.01 | 12.12 | 498,300 | -0.38(-3.04%) |
Jan 02, 2020 | 12.13 | 12.53 | 11.80 | 12.50 | 885,021 | +0.62(+5.22%) |
Dec 31, 2019 | 11.56 | 12.06 | 11.50 | 11.88 | 560,000 | +0.27(+2.33%) |
Dec 30, 2019 | 11.50 | 11.83 | 11.21 | 11.61 | 484,651 | +0.09(+0.78%) |
Dec 27, 2019 | 11.67 | 12.00 | 11.42 | 11.52 | 931,600 | -0.09(-0.78%) |
Dec 26, 2019 | 11.11 | 11.75 | 11.04 | 11.61 | 579,380 | +0.49(+4.41%) |
Dec 24, 2019 | 11.12 | 11.18 | 10.90 | 11.12 | 165,100 | -0.03(-0.27%) |
Dec 23, 2019 | 11.17 | 11.23 | 10.91 | 11.15 | 467,665 | +0.03(+0.27%) |
Dec 20, 2019 | 11.30 | 11.31 | 11.09 | 11.12 | 609,700 | -0.18(-1.59%) |
Dec 19, 2019 | 11.15 | 11.40 | 11.03 | 11.30 | 289,886 | +0.12(+1.07%) |
Dec 18, 2019 | 11.27 | 11.34 | 10.94 | 11.18 | 471,471 | -0.06(-0.53%) |
Dec 17, 2019 | 11.20 | 11.45 | 11.10 | 11.24 | 543,934 | +0.17(+1.54%) |
Dec 16, 2019 | 11.00 | 11.28 | 10.99 | 11.07 | 470,960 | +0.13(+1.23%) |
Dec 13, 2019 | 11.30 | 11.43 | 10.87 | 10.94 | 551,100 | -0.34(-3.06%) |
Dec 12, 2019 | 10.92 | 11.42 | 10.83 | 11.28 | 583,789 | +0.32(+2.92%) |
Dec 11, 2019 | 10.28 | 10.97 | 10.28 | 10.96 | 1,017,158 | +0.68(+6.61%) |
Dec 10, 2019 | 10.30 | 10.39 | 10.16 | 10.28 | 213,979 | -0.04(-0.39%) |
Dec 09, 2019 | 10.36 | 10.45 | 10.19 | 10.32 | 351,010 | -0.05(-0.48%) |
Dec 06, 2019 | 10.58 | 10.78 | 10.36 | 10.37 | 353,800 | -0.09(-0.86%) |
Dec 05, 2019 | 10.48 | 10.61 | 10.37 | 10.46 | 286,759 | +0.07(+0.67%) |
Dec 04, 2019 | 10.42 | 10.73 | 10.32 | 10.39 | 544,479 | +0.04(+0.39%) |
Dec 03, 2019 | 10.47 | 10.55 | 10.16 | 10.35 | 568,549 | -0.36(-3.36%) |