Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.34 | 11.98 | 11.01 | 11.53 | 30,148,100 | -0.68(-5.57%) |
Feb 27, 2020 | 12.68 | 12.90 | 12.04 | 12.21 | 25,928,982 | -0.81(-6.22%) |
Feb 26, 2020 | 13.35 | 13.49 | 12.78 | 13.02 | 21,061,052 | -0.22(-1.66%) |
Feb 25, 2020 | 13.23 | 13.56 | 12.90 | 13.24 | 25,635,012 | +0.54(+4.25%) |
Feb 24, 2020 | 12.58 | 12.98 | 12.21 | 12.70 | 26,107,344 | -0.49(-3.71%) |
Feb 21, 2020 | 13.18 | 13.32 | 13.04 | 13.19 | 12,637,800 | -0.12(-0.90%) |
Feb 20, 2020 | 13.07 | 13.39 | 12.92 | 13.31 | 22,752,076 | -0.14(-1.04%) |
Feb 19, 2020 | 12.51 | 13.48 | 12.51 | 13.45 | 30,240,168 | +1.13(+9.17%) |
Feb 18, 2020 | 12.21 | 12.46 | 11.94 | 12.32 | 22,179,314 | +0.10(+0.82%) |
Feb 14, 2020 | 12.75 | 12.91 | 11.72 | 12.22 | 32,786,000 | -0.35(-2.78%) |
Feb 13, 2020 | 13.39 | 13.39 | 12.52 | 12.57 | 28,329,706 | -0.88(-6.54%) |
Feb 12, 2020 | 13.09 | 13.76 | 13.06 | 13.45 | 66,524,744 | +1.12(+9.08%) |
Feb 11, 2020 | 12.53 | 12.81 | 12.29 | 12.33 | 29,882,000 | -0.02(-0.16%) |
Feb 10, 2020 | 12.25 | 12.46 | 12.16 | 12.35 | 19,226,852 | +0.19(+1.56%) |
Feb 07, 2020 | 12.14 | 12.17 | 11.98 | 12.16 | 10,709,500 | +0.04(+0.33%) |
Feb 06, 2020 | 12.10 | 12.37 | 11.98 | 12.12 | 16,710,807 | +0.03(+0.25%) |
Feb 05, 2020 | 12.23 | 12.49 | 11.89 | 12.09 | 26,100,810 | +0.03(+0.25%) |
Feb 04, 2020 | 11.43 | 12.50 | 11.32 | 12.06 | 41,804,264 | +0.91(+8.16%) |
Feb 03, 2020 | 10.57 | 11.19 | 10.49 | 11.15 | 28,287,606 | +0.75(+7.21%) |
Jan 31, 2020 | 10.25 | 10.40 | 10.11 | 10.40 | 14,613,800 | +0.13(+1.27%) |
Jan 30, 2020 | 10.31 | 10.50 | 10.11 | 10.27 | 10,780,176 | -0.11(-1.06%) |
Jan 29, 2020 | 10.34 | 10.59 | 10.24 | 10.38 | 15,729,472 | +0.13(+1.27%) |
Jan 28, 2020 | 10.22 | 10.52 | 10.15 | 10.25 | 12,828,650 | +0.12(+1.18%) |
Jan 27, 2020 | 9.800 | 10.14 | 9.540 | 10.13 | 11,462,110 | +0.03(+0.30%) |
Jan 24, 2020 | 10.39 | 10.43 | 9.940 | 10.10 | 14,756,700 | -0.29(-2.79%) |
Jan 23, 2020 | 10.38 | 10.49 | 10.24 | 10.39 | 12,051,321 | -0.06(-0.57%) |
Jan 22, 2020 | 10.17 | 10.55 | 10.06 | 10.45 | 15,580,498 | +0.43(+4.29%) |
Jan 21, 2020 | 10.21 | 10.31 | 10.01 | 10.02 | 14,268,911 | -0.18(-1.76%) |
Jan 17, 2020 | 10.67 | 10.70 | 10.15 | 10.20 | 15,848,100 | -0.42(-3.95%) |
Jan 16, 2020 | 10.66 | 11.13 | 10.55 | 10.62 | 19,049,596 | +0.08(+0.76%) |
Jan 15, 2020 | 10.17 | 10.83 | 10.17 | 10.54 | 32,701,636 | +0.50(+4.98%) |
Jan 14, 2020 | 9.170 | 10.10 | 9.160 | 10.04 | 29,962,328 | +0.87(+9.49%) |
Jan 13, 2020 | 9.050 | 9.180 | 8.770 | 9.170 | 16,018,003 | +0.16(+1.78%) |
Jan 10, 2020 | 9.030 | 9.155 | 8.955 | 9.010 | 7,867,100 | -0.01(-0.11%) |
Jan 09, 2020 | 9.000 | 9.080 | 8.910 | 9.020 | 10,444,656 | +0.10(+1.12%) |
Jan 08, 2020 | 9.100 | 9.130 | 8.880 | 8.920 | 12,820,909 | -0.18(-1.98%) |
Jan 07, 2020 | 9.240 | 9.280 | 9.080 | 9.100 | 10,638,093 | +0.03(+0.33%) |
Jan 06, 2020 | 9.000 | 9.150 | 8.930 | 9.070 | 10,946,766 | -0.02(-0.22%) |
Jan 03, 2020 | 9.400 | 9.420 | 9.060 | 9.090 | 19,495,400 | -0.47(-4.92%) |
Jan 02, 2020 | 9.870 | 9.930 | 9.460 | 9.560 | 18,662,552 | -0.24(-2.45%) |
Dec 31, 2019 | 9.700 | 10.05 | 9.620 | 9.800 | 17,189,000 | +0.08(+0.82%) |
Dec 30, 2019 | 9.890 | 9.940 | 9.700 | 9.720 | 13,645,616 | -0.24(-2.41%) |
Dec 27, 2019 | 10.23 | 10.25 | 9.860 | 9.960 | 10,850,800 | -0.18(-1.78%) |
Dec 26, 2019 | 9.980 | 10.29 | 9.980 | 10.14 | 10,428,877 | +0.09(+0.90%) |
Dec 24, 2019 | 9.900 | 10.09 | 9.900 | 10.05 | 4,868,300 | +0.09(+0.90%) |
Dec 23, 2019 | 9.980 | 10.09 | 9.760 | 9.960 | 16,393,769 | -0.16(-1.58%) |
Dec 20, 2019 | 9.980 | 10.14 | 9.900 | 10.12 | 13,584,400 | +0.15(+1.50%) |
Dec 19, 2019 | 9.790 | 9.990 | 9.710 | 9.970 | 10,451,808 | +0.17(+1.73%) |
Dec 18, 2019 | 9.700 | 9.890 | 9.690 | 9.800 | 9,184,857 | +0.10(+1.03%) |
Dec 17, 2019 | 9.880 | 9.920 | 9.650 | 9.700 | 10,202,312 | -0.16(-1.62%) |
Dec 16, 2019 | 9.670 | 10.03 | 9.630 | 9.860 | 13,155,897 | +0.22(+2.28%) |
Dec 13, 2019 | 9.910 | 9.970 | 9.610 | 9.640 | 13,520,900 | -0.16(-1.63%) |
Dec 12, 2019 | 9.540 | 9.900 | 9.540 | 9.800 | 14,166,573 | +0.24(+2.51%) |
Dec 11, 2019 | 9.450 | 9.600 | 9.380 | 9.560 | 10,168,202 | +0.07(+0.74%) |
Dec 10, 2019 | 9.790 | 9.790 | 9.450 | 9.490 | 14,551,377 | -0.33(-3.36%) |
Dec 09, 2019 | 9.800 | 9.910 | 9.580 | 9.820 | 12,711,465 | -0.10(-1.01%) |
Dec 06, 2019 | 9.850 | 10.11 | 9.850 | 9.920 | 12,257,900 | +0.10(+1.02%) |
Dec 05, 2019 | 10.32 | 10.41 | 9.760 | 9.820 | 20,034,008 | -0.52(-5.03%) |
Dec 04, 2019 | 10.29 | 10.52 | 10.15 | 10.34 | 12,860,367 | +0.08(+0.78%) |
Dec 03, 2019 | 10.12 | 10.33 | 9.930 | 10.26 | 13,339,081 | +0.00(+0.00%) |