Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.57 | 12.80 | 11.46 | 12.68 | 4,969,932 | +0.62(+5.17%) |
Feb 27, 2020 | 12.80 | 13.07 | 12.04 | 12.06 | 5,672,478 | -1.21(-9.13%) |
Feb 26, 2020 | 13.82 | 14.09 | 13.15 | 13.27 | 4,482,738 | -0.56(-4.07%) |
Feb 25, 2020 | 15.77 | 15.83 | 13.79 | 13.84 | 5,268,805 | -1.82(-11.65%) |
Feb 24, 2020 | 15.31 | 15.72 | 15.06 | 15.66 | 3,841,970 | -0.68(-4.17%) |
Feb 21, 2020 | 16.23 | 16.55 | 16.03 | 16.34 | 3,616,579 | -0.22(-1.32%) |
Feb 20, 2020 | 16.10 | 16.97 | 16.01 | 16.56 | 5,067,019 | +0.54(+3.36%) |
Feb 19, 2020 | 15.70 | 16.22 | 15.59 | 16.02 | 4,360,914 | +0.42(+2.69%) |
Feb 18, 2020 | 16.19 | 16.70 | 15.15 | 15.60 | 5,361,731 | -0.68(-4.18%) |
Feb 14, 2020 | 14.06 | 16.31 | 14.00 | 16.28 | 15,047,549 | +3.10(+23.53%) |
Feb 13, 2020 | 13.00 | 13.37 | 12.63 | 13.18 | 4,381,159 | +0.08(+0.58%) |
Feb 12, 2020 | 12.94 | 13.49 | 12.82 | 13.11 | 3,987,975 | +0.55(+4.35%) |
Feb 11, 2020 | 12.00 | 12.72 | 11.86 | 12.56 | 2,236,488 | +0.71(+5.96%) |
Feb 10, 2020 | 11.80 | 12.12 | 11.68 | 11.85 | 2,370,657 | +0.05(+0.43%) |
Feb 07, 2020 | 12.11 | 12.23 | 11.66 | 11.80 | 2,587,706 | -0.52(-4.23%) |
Feb 06, 2020 | 12.59 | 12.69 | 12.11 | 12.32 | 2,560,571 | -0.14(-1.15%) |
Feb 05, 2020 | 12.40 | 12.77 | 12.11 | 12.47 | 4,089,001 | +0.45(+3.78%) |
Feb 04, 2020 | 12.35 | 12.51 | 11.98 | 12.01 | 3,979,282 | -0.04(-0.35%) |
Feb 03, 2020 | 11.70 | 12.13 | 11.63 | 12.05 | 3,491,920 | +0.40(+3.39%) |
Jan 31, 2020 | 11.90 | 12.03 | 11.37 | 11.66 | 3,905,411 | -0.50(-4.15%) |
Jan 30, 2020 | 12.01 | 12.23 | 11.67 | 12.16 | 2,750,361 | -0.06(-0.48%) |
Jan 29, 2020 | 12.24 | 12.43 | 11.98 | 12.22 | 3,103,148 | +0.06(+0.48%) |
Jan 28, 2020 | 12.36 | 12.51 | 11.96 | 12.16 | 3,229,766 | -0.08(-0.62%) |
Jan 27, 2020 | 12.61 | 12.69 | 12.09 | 12.24 | 4,939,556 | -0.87(-6.61%) |
Jan 24, 2020 | 13.74 | 13.76 | 12.93 | 13.11 | 3,296,462 | -0.50(-3.65%) |
Jan 23, 2020 | 13.53 | 13.75 | 12.90 | 13.60 | 3,431,797 | -0.05(-0.37%) |
Jan 22, 2020 | 14.05 | 14.06 | 13.48 | 13.65 | 2,306,684 | -0.35(-2.52%) |
Jan 21, 2020 | 14.64 | 14.66 | 13.90 | 14.00 | 2,760,196 | -0.67(-4.58%) |
Jan 17, 2020 | 15.22 | 15.41 | 14.62 | 14.68 | 3,335,480 | -0.50(-3.27%) |
Jan 16, 2020 | 14.98 | 15.32 | 14.97 | 15.17 | 2,214,871 | +0.25(+1.69%) |
Jan 15, 2020 | 15.15 | 15.40 | 14.80 | 14.92 | 2,108,054 | -0.38(-2.47%) |
Jan 14, 2020 | 14.22 | 15.31 | 14.12 | 15.30 | 6,083,026 | +1.10(+7.76%) |
Jan 13, 2020 | 13.86 | 14.57 | 13.77 | 14.20 | 2,974,115 | +0.39(+2.80%) |
Jan 10, 2020 | 14.07 | 14.26 | 13.74 | 13.81 | 3,942,288 | -0.26(-1.85%) |
Jan 09, 2020 | 14.42 | 14.43 | 13.90 | 14.07 | 3,174,963 | -0.38(-2.62%) |
Jan 08, 2020 | 14.53 | 14.67 | 14.16 | 14.45 | 2,433,092 | +0.11(+0.76%) |
Jan 07, 2020 | 14.30 | 14.61 | 14.21 | 14.34 | 2,171,231 | -0.12(-0.81%) |
Jan 06, 2020 | 14.11 | 14.70 | 13.94 | 14.46 | 2,201,323 | +0.25(+1.78%) |
Jan 03, 2020 | 14.90 | 14.90 | 14.04 | 14.21 | 3,952,400 | -1.02(-6.68%) |
Jan 02, 2020 | 15.49 | 15.49 | 14.78 | 15.22 | 2,737,266 | +0.02(+0.11%) |
Dec 31, 2019 | 14.75 | 15.32 | 14.65 | 15.21 | 1,713,836 | +0.41(+2.78%) |
Dec 30, 2019 | 14.82 | 15.11 | 14.78 | 14.80 | 2,193,417 | -0.02(-0.11%) |
Dec 27, 2019 | 15.55 | 15.64 | 14.77 | 14.81 | 1,604,632 | -0.66(-4.29%) |
Dec 26, 2019 | 15.51 | 15.69 | 15.35 | 15.48 | 1,179,697 | +0.01(+0.05%) |
Dec 24, 2019 | 15.71 | 15.82 | 15.39 | 15.47 | 916,695 | -0.17(-1.08%) |
Dec 23, 2019 | 15.13 | 15.83 | 15.02 | 15.64 | 2,249,985 | +0.51(+3.39%) |
Dec 20, 2019 | 15.92 | 15.97 | 14.97 | 15.12 | 9,396,779 | -0.78(-4.92%) |
Dec 19, 2019 | 14.85 | 16.10 | 14.85 | 15.90 | 4,542,641 | +1.08(+7.32%) |
Dec 18, 2019 | 14.82 | 14.92 | 14.19 | 14.82 | 3,837,487 | -0.02(-0.11%) |
Dec 17, 2019 | 14.72 | 15.15 | 14.64 | 14.84 | 2,650,722 | +0.18(+1.26%) |
Dec 16, 2019 | 14.48 | 15.06 | 14.42 | 14.65 | 3,349,145 | +0.39(+2.71%) |
Dec 13, 2019 | 15.05 | 15.31 | 14.17 | 14.27 | 3,704,966 | -0.66(-4.45%) |
Dec 12, 2019 | 13.99 | 15.06 | 13.88 | 14.93 | 3,629,447 | +0.83(+5.90%) |
Dec 11, 2019 | 13.68 | 13.98 | 13.56 | 14.10 | 2,257,044 | +0.49(+3.58%) |
Dec 10, 2019 | 13.98 | 14.02 | 13.32 | 13.61 | 2,201,832 | -0.39(-2.76%) |
Dec 09, 2019 | 14.00 | 14.09 | 13.65 | 14.00 | 2,111,707 | -0.03(-0.18%) |
Dec 06, 2019 | 12.95 | 14.84 | 12.95 | 14.02 | 7,044,848 | +1.36(+10.76%) |
Dec 05, 2019 | 13.01 | 13.02 | 12.06 | 12.66 | 5,366,490 | -0.31(-2.40%) |
Dec 04, 2019 | 13.12 | 13.34 | 12.88 | 12.97 | 3,852,748 | +0.03(+0.26%) |
Dec 03, 2019 | 12.93 | 13.04 | 12.55 | 12.94 | 3,864,585 | -0.27(-2.04%) |