Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.058 | 9.104 | 8.533 | 9.104 | 3,994,763 | -0.21(-2.24%) |
Feb 27, 2020 | 9.683 | 9.683 | 9.022 | 9.312 | 3,672,063 | -0.93(-9.11%) |
Feb 26, 2020 | 11.04 | 11.22 | 10.24 | 10.24 | 2,961,592 | -0.97(-8.63%) |
Feb 25, 2020 | 11.99 | 12.01 | 11.17 | 11.21 | 2,840,570 | -0.64(-5.39%) |
Feb 24, 2020 | 12.32 | 12.34 | 11.80 | 11.85 | 2,955,394 | -0.87(-6.84%) |
Feb 21, 2020 | 12.75 | 12.86 | 12.67 | 12.72 | 1,258,417 | -0.20(-1.51%) |
Feb 20, 2020 | 12.83 | 13.06 | 12.81 | 12.92 | 1,100,879 | +0.12(+0.90%) |
Feb 19, 2020 | 12.68 | 12.80 | 12.62 | 12.80 | 1,188,733 | +0.23(+1.84%) |
Feb 18, 2020 | 12.43 | 12.62 | 12.35 | 12.57 | 1,019,795 | +0.01(+0.07%) |
Feb 14, 2020 | 12.70 | 12.75 | 12.49 | 12.56 | 978,168 | -0.06(-0.49%) |
Feb 13, 2020 | 12.70 | 12.73 | 12.59 | 12.62 | 957,890 | -0.19(-1.46%) |
Feb 12, 2020 | 12.86 | 12.97 | 12.60 | 12.81 | 1,221,007 | +0.20(+1.55%) |
Feb 11, 2020 | 12.68 | 12.81 | 12.60 | 12.62 | 942,954 | +0.17(+1.36%) |
Feb 10, 2020 | 12.57 | 12.58 | 12.36 | 12.45 | 1,656,807 | -0.19(-1.48%) |
Feb 07, 2020 | 12.78 | 12.82 | 12.56 | 12.63 | 1,336,927 | -0.28(-2.20%) |
Feb 06, 2020 | 12.88 | 13.12 | 12.70 | 12.92 | 2,331,046 | -0.01(-0.07%) |
Feb 05, 2020 | 12.73 | 12.98 | 12.71 | 12.93 | 1,915,856 | +0.51(+4.07%) |
Feb 04, 2020 | 12.67 | 12.69 | 12.39 | 12.42 | 1,932,401 | +0.04(+0.36%) |
Feb 03, 2020 | 12.75 | 12.77 | 12.37 | 12.38 | 1,936,108 | -0.44(-3.40%) |
Jan 31, 2020 | 13.38 | 13.41 | 12.71 | 12.81 | 2,288,174 | -0.85(-6.24%) |
Jan 30, 2020 | 13.53 | 13.78 | 13.41 | 13.66 | 1,171,552 | +0.00(+0.00%) |
Jan 29, 2020 | 13.59 | 13.77 | 13.59 | 13.66 | 1,026,688 | +0.16(+1.17%) |
Jan 28, 2020 | 13.39 | 13.71 | 13.26 | 13.51 | 1,115,122 | +0.26(+1.98%) |
Jan 27, 2020 | 13.50 | 13.51 | 13.23 | 13.24 | 1,913,882 | -0.59(-4.30%) |
Jan 24, 2020 | 14.05 | 14.06 | 13.71 | 13.84 | 1,325,582 | -0.21(-1.49%) |
Jan 23, 2020 | 13.81 | 14.07 | 13.58 | 14.05 | 1,070,064 | +0.07(+0.50%) |
Jan 22, 2020 | 14.16 | 14.18 | 13.90 | 13.98 | 1,233,132 | -0.23(-1.60%) |
Jan 21, 2020 | 14.23 | 14.33 | 14.12 | 14.21 | 1,185,324 | -0.04(-0.31%) |
Jan 17, 2020 | 14.43 | 14.44 | 14.21 | 14.25 | 989,357 | -0.11(-0.79%) |
Jan 16, 2020 | 14.29 | 14.59 | 14.25 | 14.36 | 874,214 | +0.16(+1.11%) |
Jan 15, 2020 | 14.36 | 14.40 | 14.19 | 14.21 | 960,878 | -0.26(-1.81%) |
Jan 14, 2020 | 14.33 | 14.49 | 14.16 | 14.47 | 885,244 | +0.17(+1.16%) |
Jan 13, 2020 | 14.32 | 14.42 | 14.05 | 14.30 | 996,996 | -0.01(-0.06%) |
Jan 10, 2020 | 14.46 | 14.49 | 14.24 | 14.31 | 938,140 | -0.13(-0.91%) |
Jan 09, 2020 | 14.28 | 14.48 | 13.92 | 14.44 | 1,218,538 | +0.12(+0.86%) |
Jan 08, 2020 | 14.69 | 14.77 | 14.15 | 14.32 | 1,403,702 | -0.39(-2.68%) |
Jan 07, 2020 | 14.70 | 14.71 | 14.50 | 14.71 | 883,521 | -0.04(-0.24%) |
Jan 06, 2020 | 14.48 | 14.75 | 14.42 | 14.75 | 1,088,705 | +0.40(+2.81%) |
Jan 03, 2020 | 14.47 | 14.59 | 14.23 | 14.35 | 1,370,626 | +0.22(+1.55%) |
Jan 02, 2020 | 14.40 | 14.46 | 14.07 | 14.13 | 943,863 | -0.18(-1.28%) |
Dec 31, 2019 | 14.00 | 14.39 | 13.89 | 14.31 | 715,208 | +0.20(+1.43%) |
Dec 30, 2019 | 14.38 | 14.38 | 14.09 | 14.11 | 950,857 | -0.04(-0.31%) |
Dec 27, 2019 | 14.52 | 14.52 | 14.12 | 14.15 | 1,335,034 | -0.26(-1.80%) |
Dec 26, 2019 | 14.12 | 14.48 | 14.12 | 14.41 | 935,993 | +0.39(+2.77%) |
Dec 24, 2019 | 14.17 | 14.36 | 13.99 | 14.02 | 669,720 | -0.11(-0.79%) |
Dec 23, 2019 | 13.54 | 14.15 | 13.54 | 14.14 | 1,300,362 | +0.63(+4.66%) |
Dec 20, 2019 | 13.69 | 13.70 | 13.42 | 13.51 | 1,306,510 | -0.18(-1.32%) |
Dec 19, 2019 | 13.49 | 13.70 | 13.46 | 13.69 | 998,138 | +0.20(+1.47%) |
Dec 18, 2019 | 13.52 | 13.66 | 13.38 | 13.49 | 1,124,219 | -0.02(-0.13%) |
Dec 17, 2019 | 13.29 | 13.66 | 13.26 | 13.51 | 1,417,306 | +0.29(+2.22%) |
Dec 16, 2019 | 12.94 | 13.34 | 12.94 | 13.21 | 1,227,502 | +0.38(+2.96%) |
Dec 13, 2019 | 13.03 | 13.26 | 12.82 | 12.83 | 1,236,593 | -0.16(-1.26%) |
Dec 12, 2019 | 12.60 | 13.02 | 12.51 | 13.00 | 1,256,950 | +0.40(+3.15%) |
Dec 11, 2019 | 12.70 | 12.80 | 12.52 | 12.60 | 941,316 | -0.13(-1.02%) |
Dec 10, 2019 | 12.77 | 12.82 | 12.66 | 12.73 | 1,271,349 | -0.12(-0.94%) |
Dec 09, 2019 | 12.65 | 12.94 | 12.56 | 12.85 | 1,124,469 | +0.11(+0.88%) |
Dec 06, 2019 | 12.34 | 12.75 | 12.32 | 12.74 | 1,360,195 | +0.38(+3.07%) |
Dec 05, 2019 | 12.62 | 12.75 | 12.34 | 12.36 | 1,053,945 | -0.15(-1.17%) |
Dec 04, 2019 | 12.26 | 12.58 | 12.17 | 12.51 | 1,188,383 | +0.48(+4.02%) |
Dec 03, 2019 | 11.99 | 12.13 | 11.71 | 12.02 | 1,479,227 | -0.06(-0.50%) |