Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.290 | 9.650 | 9.140 | 9.230 | 9,857,400 | -0.44(-4.55%) |
Feb 27, 2020 | 9.930 | 10.06 | 9.500 | 9.670 | 6,937,246 | -0.36(-3.59%) |
Feb 26, 2020 | 10.48 | 10.51 | 10.02 | 10.03 | 7,424,168 | -0.42(-4.02%) |
Feb 25, 2020 | 10.72 | 10.76 | 10.32 | 10.45 | 7,090,347 | -0.25(-2.34%) |
Feb 24, 2020 | 10.90 | 10.93 | 10.64 | 10.70 | 4,718,551 | -0.54(-4.80%) |
Feb 21, 2020 | 11.37 | 11.39 | 11.17 | 11.24 | 2,964,000 | -0.18(-1.58%) |
Feb 20, 2020 | 11.45 | 11.54 | 11.31 | 11.42 | 4,116,768 | -0.07(-0.61%) |
Feb 19, 2020 | 11.71 | 11.78 | 11.42 | 11.49 | 3,700,492 | -0.05(-0.43%) |
Feb 18, 2020 | 11.52 | 11.68 | 11.43 | 11.54 | 3,235,600 | +0.13(+1.14%) |
Feb 14, 2020 | 11.44 | 11.48 | 11.27 | 11.41 | 2,522,300 | -0.00(-0.04%) |
Feb 13, 2020 | 11.53 | 11.66 | 11.41 | 11.41 | 4,072,121 | -0.27(-2.29%) |
Feb 12, 2020 | 11.82 | 11.84 | 11.61 | 11.68 | 4,139,331 | -0.14(-1.17%) |
Feb 11, 2020 | 11.87 | 11.95 | 11.75 | 11.82 | 3,029,741 | -0.02(-0.17%) |
Feb 10, 2020 | 11.87 | 12.13 | 11.77 | 11.84 | 3,864,438 | -0.06(-0.50%) |
Feb 07, 2020 | 11.88 | 12.21 | 11.65 | 11.90 | 6,445,719 | -0.06(-0.50%) |
Feb 06, 2020 | 12.18 | 12.34 | 11.94 | 11.96 | 5,441,803 | -0.09(-0.74%) |
Feb 05, 2020 | 11.57 | 12.87 | 11.51 | 12.05 | 18,037,566 | +1.52(+14.47%) |
Feb 04, 2020 | 10.53 | 10.70 | 10.46 | 10.52 | 4,956,548 | +0.08(+0.76%) |
Feb 03, 2020 | 10.18 | 10.45 | 10.13 | 10.45 | 4,143,663 | +0.30(+2.92%) |
Jan 31, 2020 | 10.18 | 10.28 | 10.09 | 10.15 | 5,400,801 | -0.02(-0.19%) |
Jan 30, 2020 | 10.29 | 10.29 | 9.956 | 10.17 | 4,461,748 | -0.19(-1.82%) |
Jan 29, 2020 | 10.43 | 10.49 | 10.29 | 10.36 | 4,795,130 | -0.03(-0.29%) |
Jan 28, 2020 | 10.12 | 10.48 | 10.06 | 10.39 | 4,929,118 | +0.29(+2.84%) |
Jan 27, 2020 | 10.33 | 10.41 | 9.941 | 10.10 | 11,896,197 | -0.33(-3.13%) |
Jan 24, 2020 | 10.61 | 10.73 | 10.34 | 10.43 | 5,512,207 | -0.17(-1.59%) |
Jan 23, 2020 | 10.59 | 10.69 | 10.42 | 10.59 | 4,295,957 | -0.06(-0.56%) |
Jan 22, 2020 | 10.75 | 10.76 | 10.53 | 10.65 | 3,903,821 | -0.09(-0.83%) |
Jan 21, 2020 | 10.87 | 10.92 | 10.52 | 10.74 | 3,998,535 | -0.17(-1.54%) |
Jan 17, 2020 | 11.32 | 11.34 | 10.81 | 10.91 | 3,608,183 | -0.40(-3.50%) |
Jan 16, 2020 | 11.27 | 11.38 | 11.19 | 11.31 | 2,758,607 | +0.06(+0.53%) |
Jan 15, 2020 | 10.62 | 11.31 | 10.62 | 11.25 | 6,805,682 | +0.66(+6.26%) |
Jan 14, 2020 | 10.34 | 10.61 | 10.18 | 10.58 | 13,340,745 | +0.24(+2.29%) |
Jan 13, 2020 | 10.44 | 10.55 | 10.25 | 10.35 | 5,657,324 | -0.14(-1.32%) |
Jan 10, 2020 | 10.63 | 10.65 | 10.45 | 10.49 | 2,593,896 | -0.15(-1.40%) |
Jan 09, 2020 | 10.41 | 10.64 | 10.28 | 10.63 | 4,229,758 | +0.23(+2.19%) |
Jan 08, 2020 | 10.57 | 10.61 | 10.28 | 10.41 | 4,908,061 | -0.20(-1.87%) |
Jan 07, 2020 | 10.69 | 10.80 | 10.59 | 10.60 | 3,091,850 | -0.13(-1.20%) |
Jan 06, 2020 | 10.88 | 10.89 | 10.64 | 10.73 | 3,404,906 | -0.21(-1.90%) |
Jan 03, 2020 | 10.81 | 10.97 | 10.78 | 10.94 | 4,097,685 | +0.01(+0.09%) |
Jan 02, 2020 | 11.33 | 11.34 | 10.82 | 10.93 | 3,745,821 | -0.20(-1.78%) |
Dec 31, 2019 | 10.92 | 11.13 | 10.88 | 11.13 | 2,322,456 | +0.20(+1.81%) |
Dec 30, 2019 | 10.84 | 11.01 | 10.74 | 10.93 | 3,067,539 | +0.08(+0.73%) |
Dec 27, 2019 | 10.85 | 10.86 | 10.62 | 10.85 | 2,492,902 | +0.04(+0.37%) |
Dec 26, 2019 | 10.83 | 10.95 | 10.77 | 10.81 | 1,997,426 | -0.01(-0.09%) |
Dec 24, 2019 | 10.88 | 10.95 | 10.79 | 10.82 | 1,164,109 | -0.07(-0.64%) |
Dec 23, 2019 | 11.45 | 11.47 | 10.82 | 10.89 | 3,391,190 | -0.46(-4.09%) |
Dec 20, 2019 | 11.42 | 11.61 | 11.33 | 11.36 | 15,494,131 | +0.01(+0.09%) |
Dec 19, 2019 | 11.07 | 11.38 | 11.03 | 11.35 | 5,601,796 | +0.28(+2.50%) |
Dec 18, 2019 | 11.02 | 11.15 | 10.87 | 11.07 | 4,379,605 | +0.04(+0.36%) |
Dec 17, 2019 | 10.88 | 11.23 | 10.79 | 11.03 | 6,727,577 | +0.14(+1.27%) |
Dec 16, 2019 | 11.02 | 11.09 | 10.75 | 10.89 | 9,436,359 | -0.07(-0.63%) |
Dec 13, 2019 | 11.43 | 11.43 | 10.95 | 10.96 | 6,606,460 | -0.58(-5.06%) |
Dec 12, 2019 | 11.43 | 11.55 | 11.30 | 11.54 | 5,790,847 | +0.10(+0.86%) |
Dec 11, 2019 | 11.47 | 11.56 | 11.38 | 11.44 | 4,457,346 | -0.05(-0.43%) |
Dec 10, 2019 | 11.69 | 11.71 | 11.36 | 11.49 | 3,829,773 | -0.20(-1.69%) |
Dec 09, 2019 | 11.71 | 11.75 | 11.56 | 11.69 | 2,185,951 | -0.05(-0.42%) |
Dec 06, 2019 | 11.72 | 11.87 | 11.72 | 11.74 | 2,982,708 | +0.10(+0.85%) |
Dec 05, 2019 | 11.47 | 11.64 | 11.43 | 11.64 | 4,275,841 | +0.19(+1.64%) |
Dec 04, 2019 | 11.43 | 11.71 | 11.42 | 11.45 | 4,590,116 | -0.02(-0.17%) |
Dec 03, 2019 | 11.32 | 11.50 | 11.20 | 11.47 | 5,560,432 | +0.02(+0.17%) |