Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.33 | 11.36 | 10.33 | 11.01 | 4,137,100 | +0.23(+2.13%) |
Feb 27, 2020 | 10.43 | 11.17 | 10.17 | 10.78 | 5,422,509 | -0.03(-0.28%) |
Feb 26, 2020 | 11.46 | 11.57 | 10.68 | 10.81 | 4,564,654 | -0.58(-5.13%) |
Feb 25, 2020 | 11.86 | 11.93 | 11.16 | 11.39 | 4,392,212 | -0.43(-3.60%) |
Feb 24, 2020 | 11.94 | 12.11 | 11.59 | 11.82 | 5,555,454 | -0.80(-6.34%) |
Feb 21, 2020 | 12.63 | 12.68 | 12.06 | 12.62 | 5,630,400 | +0.03(+0.24%) |
Feb 20, 2020 | 12.74 | 13.34 | 12.19 | 12.59 | 15,204,284 | -1.90(-13.11%) |
Feb 19, 2020 | 14.52 | 14.75 | 14.36 | 14.49 | 4,935,680 | +0.03(+0.17%) |
Feb 18, 2020 | 14.35 | 14.70 | 14.21 | 14.46 | 3,660,686 | -0.05(-0.38%) |
Feb 14, 2020 | 14.39 | 14.71 | 14.28 | 14.52 | 2,031,000 | +0.14(+0.97%) |
Feb 13, 2020 | 14.40 | 14.57 | 14.24 | 14.38 | 3,292,737 | -0.07(-0.48%) |
Feb 12, 2020 | 14.00 | 14.67 | 14.00 | 14.45 | 4,082,751 | +0.56(+4.03%) |
Feb 11, 2020 | 13.45 | 14.05 | 13.10 | 13.89 | 7,957,601 | +1.58(+12.84%) |
Feb 10, 2020 | 12.15 | 12.32 | 12.06 | 12.31 | 2,654,476 | +0.01(+0.08%) |
Feb 07, 2020 | 12.34 | 12.54 | 12.00 | 12.30 | 1,941,000 | -0.12(-0.97%) |
Feb 06, 2020 | 12.81 | 12.88 | 12.36 | 12.42 | 1,436,427 | -0.27(-2.13%) |
Feb 05, 2020 | 12.39 | 12.84 | 12.23 | 12.69 | 1,448,460 | +0.51(+4.19%) |
Feb 04, 2020 | 12.48 | 12.51 | 12.16 | 12.18 | 1,712,776 | -0.04(-0.33%) |
Feb 03, 2020 | 12.33 | 12.53 | 12.19 | 12.22 | 2,438,761 | +0.04(+0.29%) |
Jan 31, 2020 | 12.02 | 12.24 | 11.96 | 12.19 | 3,214,400 | +0.01(+0.04%) |
Jan 30, 2020 | 12.41 | 12.54 | 11.89 | 12.18 | 4,788,021 | -0.42(-3.33%) |
Jan 29, 2020 | 13.17 | 13.38 | 12.51 | 12.60 | 5,033,884 | -0.45(-3.45%) |
Jan 28, 2020 | 13.67 | 13.67 | 12.99 | 13.05 | 3,537,471 | -0.51(-3.76%) |
Jan 27, 2020 | 13.65 | 13.90 | 13.48 | 13.56 | 2,516,341 | -0.60(-4.24%) |
Jan 24, 2020 | 14.62 | 14.65 | 14.10 | 14.16 | 2,807,800 | -0.32(-2.21%) |
Jan 23, 2020 | 14.51 | 14.63 | 13.61 | 14.48 | 6,543,103 | -0.14(-0.99%) |
Jan 22, 2020 | 14.45 | 14.72 | 14.44 | 14.62 | 1,722,848 | +0.21(+1.42%) |
Jan 21, 2020 | 14.63 | 14.72 | 14.26 | 14.42 | 2,213,156 | -0.36(-2.44%) |
Jan 17, 2020 | 14.85 | 15.05 | 14.54 | 14.78 | 3,164,800 | +0.03(+0.20%) |
Jan 16, 2020 | 14.48 | 14.87 | 14.41 | 14.75 | 2,644,367 | +0.51(+3.58%) |
Jan 15, 2020 | 14.35 | 14.53 | 14.13 | 14.24 | 2,095,296 | -0.06(-0.42%) |
Jan 14, 2020 | 13.97 | 14.52 | 13.86 | 14.30 | 3,021,925 | +0.24(+1.71%) |
Jan 13, 2020 | 13.69 | 14.12 | 13.60 | 14.06 | 1,806,194 | +0.44(+3.23%) |
Jan 10, 2020 | 14.02 | 14.09 | 13.56 | 13.62 | 3,072,300 | -0.38(-2.71%) |
Jan 09, 2020 | 14.22 | 14.42 | 13.81 | 14.00 | 2,503,146 | -0.11(-0.78%) |
Jan 08, 2020 | 14.25 | 14.63 | 14.01 | 14.11 | 3,131,890 | +0.65(+4.83%) |
Jan 07, 2020 | 13.57 | 13.71 | 13.26 | 13.46 | 2,273,656 | -0.14(-1.03%) |
Jan 06, 2020 | 13.32 | 13.74 | 12.76 | 13.60 | 4,359,580 | +0.03(+0.22%) |
Jan 03, 2020 | 13.91 | 14.03 | 13.55 | 13.57 | 2,934,700 | -0.49(-3.49%) |
Jan 02, 2020 | 14.45 | 14.49 | 13.98 | 14.06 | 2,244,012 | -0.13(-0.92%) |
Dec 31, 2019 | 13.81 | 14.25 | 13.66 | 14.19 | 1,693,000 | +0.34(+2.45%) |
Dec 30, 2019 | 13.98 | 14.21 | 13.81 | 13.85 | 1,650,297 | -0.10(-0.72%) |
Dec 27, 2019 | 14.13 | 14.24 | 13.86 | 13.95 | 1,412,400 | -0.08(-0.57%) |
Dec 26, 2019 | 14.12 | 14.15 | 13.98 | 14.03 | 1,146,971 | -0.02(-0.14%) |
Dec 24, 2019 | 14.22 | 14.27 | 13.99 | 14.05 | 507,600 | -0.13(-0.92%) |
Dec 23, 2019 | 13.94 | 14.28 | 13.85 | 14.18 | 2,224,882 | +0.40(+2.90%) |
Dec 20, 2019 | 14.05 | 14.13 | 13.68 | 13.78 | 3,276,100 | -0.22(-1.57%) |
Dec 19, 2019 | 13.98 | 14.24 | 13.87 | 14.00 | 3,561,312 | +0.14(+1.01%) |
Dec 18, 2019 | 14.07 | 14.16 | 13.78 | 13.86 | 4,625,429 | -0.19(-1.35%) |
Dec 17, 2019 | 13.97 | 14.09 | 13.65 | 14.05 | 3,488,779 | +0.04(+0.29%) |
Dec 16, 2019 | 13.99 | 14.34 | 13.88 | 14.01 | 4,781,514 | +0.20(+1.45%) |
Dec 13, 2019 | 14.00 | 14.13 | 13.71 | 13.81 | 5,526,900 | -0.18(-1.29%) |
Dec 12, 2019 | 13.21 | 14.27 | 13.10 | 13.99 | 4,332,492 | +0.87(+6.63%) |
Dec 11, 2019 | 13.03 | 13.22 | 13.02 | 13.12 | 2,588,065 | +0.19(+1.47%) |
Dec 10, 2019 | 13.03 | 13.17 | 12.86 | 12.93 | 2,556,309 | -0.14(-1.07%) |
Dec 09, 2019 | 13.15 | 13.32 | 13.02 | 13.07 | 1,173,300 | -0.09(-0.72%) |
Dec 06, 2019 | 13.43 | 13.55 | 13.09 | 13.16 | 1,811,100 | -0.01(-0.04%) |
Dec 05, 2019 | 13.05 | 13.20 | 12.84 | 13.17 | 1,855,392 | +0.16(+1.23%) |
Dec 04, 2019 | 13.18 | 13.44 | 13.01 | 13.01 | 2,099,665 | -0.11(-0.84%) |
Dec 03, 2019 | 12.85 | 13.16 | 12.65 | 13.12 | 3,127,872 | -0.24(-1.80%) |