Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.63 | 15.13 | 13.53 | 15.13 | 1,876,185 | +0.41(+2.77%) |
Feb 27, 2020 | 14.81 | 15.55 | 13.90 | 14.72 | 2,102,873 | -0.47(-3.08%) |
Feb 26, 2020 | 15.38 | 16.01 | 15.10 | 15.19 | 1,341,499 | -0.25(-1.61%) |
Feb 25, 2020 | 16.52 | 16.82 | 15.07 | 15.44 | 1,919,970 | -0.99(-6.05%) |
Feb 24, 2020 | 16.17 | 16.87 | 15.82 | 16.43 | 1,394,861 | -0.74(-4.29%) |
Feb 21, 2020 | 17.45 | 17.67 | 16.93 | 17.17 | 1,425,736 | -0.40(-2.26%) |
Feb 20, 2020 | 17.27 | 17.68 | 16.71 | 17.57 | 1,879,029 | +0.27(+1.55%) |
Feb 19, 2020 | 17.76 | 18.09 | 17.23 | 17.30 | 1,766,858 | -0.43(-2.41%) |
Feb 18, 2020 | 19.00 | 19.20 | 17.57 | 17.73 | 2,925,147 | -1.31(-6.90%) |
Feb 14, 2020 | 18.70 | 19.83 | 18.37 | 19.04 | 1,893,777 | +0.29(+1.54%) |
Feb 13, 2020 | 18.79 | 19.09 | 18.60 | 18.75 | 1,330,979 | -0.14(-0.74%) |
Feb 12, 2020 | 18.80 | 19.20 | 18.22 | 18.89 | 1,798,858 | +0.26(+1.39%) |
Feb 11, 2020 | 17.78 | 19.35 | 17.74 | 18.63 | 2,177,448 | +0.92(+5.17%) |
Feb 10, 2020 | 17.34 | 17.87 | 16.58 | 17.72 | 1,841,770 | +0.38(+2.18%) |
Feb 07, 2020 | 16.15 | 17.49 | 15.90 | 17.34 | 2,752,556 | +1.12(+6.93%) |
Feb 06, 2020 | 16.20 | 16.38 | 15.82 | 16.21 | 1,184,481 | -0.03(-0.18%) |
Feb 05, 2020 | 17.41 | 17.60 | 16.09 | 16.24 | 2,191,933 | -0.87(-5.06%) |
Feb 04, 2020 | 16.92 | 17.27 | 16.46 | 17.11 | 1,739,186 | +0.70(+4.24%) |
Feb 03, 2020 | 17.38 | 18.35 | 16.24 | 16.41 | 3,482,821 | +0.54(+3.38%) |
Jan 31, 2020 | 17.01 | 17.19 | 15.42 | 15.88 | 1,961,128 | -1.12(-6.61%) |
Jan 30, 2020 | 16.71 | 17.71 | 16.46 | 17.00 | 1,791,782 | -0.02(-0.12%) |
Jan 29, 2020 | 18.46 | 18.61 | 16.99 | 17.02 | 1,966,762 | -1.43(-7.76%) |
Jan 28, 2020 | 18.45 | 18.82 | 18.11 | 18.45 | 1,080,351 | +0.20(+1.09%) |
Jan 27, 2020 | 18.04 | 18.48 | 16.93 | 18.25 | 2,235,257 | -0.67(-3.52%) |
Jan 24, 2020 | 20.04 | 20.16 | 18.80 | 18.92 | 1,100,439 | -1.03(-5.18%) |
Jan 23, 2020 | 20.11 | 20.17 | 19.28 | 19.96 | 1,258,595 | -0.25(-1.23%) |
Jan 22, 2020 | 20.60 | 21.16 | 20.06 | 20.20 | 1,326,604 | -0.40(-1.93%) |
Jan 21, 2020 | 20.24 | 21.34 | 20.24 | 20.60 | 1,635,267 | +0.51(+2.53%) |
Jan 17, 2020 | 19.42 | 20.15 | 19.42 | 20.09 | 1,608,891 | +0.67(+3.43%) |
Jan 16, 2020 | 20.14 | 20.19 | 19.10 | 19.43 | 2,065,350 | -0.61(-3.03%) |
Jan 15, 2020 | 19.80 | 20.53 | 19.79 | 20.04 | 2,058,375 | +0.36(+1.82%) |
Jan 14, 2020 | 19.38 | 19.83 | 18.92 | 19.68 | 1,489,121 | +0.30(+1.54%) |
Jan 13, 2020 | 19.90 | 19.91 | 18.55 | 19.38 | 2,767,366 | -0.42(-2.11%) |
Jan 10, 2020 | 18.90 | 20.02 | 18.55 | 19.80 | 2,991,503 | +1.03(+5.51%) |
Jan 09, 2020 | 19.05 | 19.36 | 18.27 | 18.76 | 2,496,660 | -0.21(-1.10%) |
Jan 08, 2020 | 18.42 | 19.09 | 17.94 | 18.97 | 2,966,299 | +1.08(+6.06%) |
Jan 07, 2020 | 17.24 | 17.96 | 17.06 | 17.89 | 1,910,492 | +0.46(+2.63%) |
Jan 06, 2020 | 17.50 | 17.59 | 16.41 | 17.43 | 2,464,117 | +0.08(+0.46%) |
Jan 03, 2020 | 16.39 | 17.43 | 16.18 | 17.35 | 2,503,156 | +0.94(+5.70%) |
Jan 02, 2020 | 15.72 | 16.45 | 15.60 | 16.41 | 2,249,415 | +0.83(+5.30%) |
Dec 31, 2019 | 15.83 | 16.39 | 15.43 | 15.59 | 2,865,445 | -0.82(-4.97%) |
Dec 30, 2019 | 15.39 | 17.50 | 15.36 | 16.40 | 8,847,364 | +2.19(+15.40%) |
Dec 27, 2019 | 14.41 | 14.71 | 13.89 | 14.22 | 1,614,320 | -0.25(-1.72%) |
Dec 26, 2019 | 13.61 | 14.55 | 13.61 | 14.46 | 1,154,034 | +0.78(+5.67%) |
Dec 24, 2019 | 13.84 | 13.89 | 13.45 | 13.69 | 693,818 | -0.09(-0.65%) |
Dec 23, 2019 | 13.98 | 14.33 | 13.68 | 13.78 | 2,072,651 | -0.20(-1.42%) |
Dec 20, 2019 | 13.36 | 14.30 | 13.36 | 13.98 | 8,643,583 | +0.65(+4.85%) |
Dec 19, 2019 | 12.86 | 13.53 | 12.83 | 13.33 | 2,364,494 | +0.47(+3.63%) |
Dec 18, 2019 | 12.55 | 13.00 | 12.44 | 12.86 | 1,877,499 | +0.27(+2.13%) |
Dec 17, 2019 | 12.86 | 12.92 | 12.37 | 12.59 | 2,105,897 | -0.34(-2.62%) |
Dec 16, 2019 | 11.77 | 12.93 | 11.74 | 12.93 | 3,262,504 | +1.22(+10.45%) |
Dec 13, 2019 | 11.14 | 11.86 | 11.08 | 11.71 | 1,668,402 | +0.55(+4.90%) |
Dec 12, 2019 | 10.63 | 11.18 | 10.49 | 11.16 | 1,327,640 | +0.60(+5.65%) |
Dec 11, 2019 | 11.26 | 11.40 | 10.54 | 10.56 | 1,502,118 | -0.61(-5.43%) |
Dec 10, 2019 | 10.97 | 11.25 | 10.84 | 11.17 | 1,095,736 | +0.20(+1.81%) |
Dec 09, 2019 | 10.83 | 11.18 | 10.83 | 10.97 | 836,021 | +0.12(+1.10%) |
Dec 06, 2019 | 10.65 | 10.91 | 10.44 | 10.85 | 1,161,444 | +0.33(+3.12%) |
Dec 05, 2019 | 10.88 | 11.10 | 10.45 | 10.52 | 1,194,634 | -0.32(-2.93%) |
Dec 04, 2019 | 11.48 | 11.94 | 10.81 | 10.84 | 1,575,336 | -0.53(-4.63%) |
Dec 03, 2019 | 11.03 | 11.40 | 10.81 | 11.37 | 1,246,842 | +0.30(+2.69%) |