Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.109 | 10.10 | 8.936 | 10.07 | 2,982,654 | +0.43(+4.45%) |
Feb 27, 2020 | 9.737 | 10.02 | 9.474 | 9.640 | 1,785,116 | -0.42(-4.22%) |
Feb 26, 2020 | 10.21 | 10.44 | 9.930 | 10.06 | 1,172,997 | -0.04(-0.43%) |
Feb 25, 2020 | 10.82 | 10.92 | 10.02 | 10.11 | 2,066,044 | -0.61(-5.72%) |
Feb 24, 2020 | 11.39 | 11.41 | 10.70 | 10.72 | 1,852,279 | -1.17(-9.82%) |
Feb 21, 2020 | 12.50 | 12.62 | 11.77 | 11.89 | 1,753,094 | -0.65(-5.16%) |
Feb 20, 2020 | 11.88 | 12.60 | 11.62 | 12.54 | 3,845,189 | +0.59(+4.93%) |
Feb 19, 2020 | 11.75 | 12.02 | 11.73 | 11.95 | 1,426,602 | +0.31(+2.65%) |
Feb 18, 2020 | 12.01 | 12.06 | 11.62 | 11.64 | 2,178,847 | -0.55(-4.51%) |
Feb 14, 2020 | 12.35 | 12.43 | 12.10 | 12.19 | 1,677,445 | -0.08(-0.63%) |
Feb 13, 2020 | 12.28 | 12.56 | 12.13 | 12.26 | 1,577,347 | -0.27(-2.16%) |
Feb 12, 2020 | 12.91 | 13.12 | 12.34 | 12.54 | 2,628,429 | -0.24(-1.89%) |
Feb 11, 2020 | 13.43 | 14.30 | 12.62 | 12.78 | 8,283,151 | +1.63(+14.63%) |
Feb 10, 2020 | 10.69 | 11.20 | 10.57 | 11.15 | 2,923,317 | +0.45(+4.24%) |
Feb 07, 2020 | 10.92 | 11.01 | 10.67 | 10.69 | 1,456,197 | -0.35(-3.15%) |
Feb 06, 2020 | 11.45 | 11.45 | 11.03 | 11.04 | 948,021 | -0.38(-3.30%) |
Feb 05, 2020 | 11.31 | 11.43 | 11.12 | 11.42 | 1,172,317 | +0.36(+3.23%) |
Feb 04, 2020 | 10.97 | 11.15 | 10.82 | 11.06 | 977,893 | +0.28(+2.60%) |
Feb 03, 2020 | 10.82 | 10.97 | 10.74 | 10.78 | 1,022,844 | -0.08(-0.71%) |
Jan 31, 2020 | 11.43 | 11.45 | 10.81 | 10.86 | 1,228,316 | -0.69(-6.02%) |
Jan 30, 2020 | 11.38 | 11.71 | 11.29 | 11.55 | 810,164 | +0.05(+0.42%) |
Jan 29, 2020 | 11.65 | 11.71 | 11.40 | 11.50 | 1,138,262 | -0.09(-0.79%) |
Jan 28, 2020 | 11.52 | 11.75 | 11.52 | 11.59 | 909,446 | +0.16(+1.39%) |
Jan 27, 2020 | 12.02 | 12.02 | 11.39 | 11.44 | 1,263,131 | -0.91(-7.35%) |
Jan 24, 2020 | 12.97 | 12.98 | 12.22 | 12.34 | 1,663,455 | -0.58(-4.48%) |
Jan 23, 2020 | 12.74 | 13.01 | 12.65 | 12.92 | 668,776 | +0.18(+1.44%) |
Jan 22, 2020 | 12.66 | 12.94 | 12.65 | 12.74 | 1,052,957 | +0.10(+0.76%) |
Jan 21, 2020 | 12.64 | 12.74 | 12.57 | 12.64 | 856,546 | -0.10(-0.76%) |
Jan 17, 2020 | 12.88 | 12.95 | 12.57 | 12.74 | 637,319 | -0.03(-0.23%) |
Jan 16, 2020 | 12.54 | 12.81 | 12.54 | 12.77 | 716,457 | +0.24(+1.93%) |
Jan 15, 2020 | 12.46 | 12.59 | 12.38 | 12.53 | 878,543 | +0.06(+0.46%) |
Jan 14, 2020 | 12.34 | 12.58 | 12.29 | 12.47 | 1,070,146 | +0.14(+1.10%) |
Jan 13, 2020 | 12.30 | 12.40 | 12.25 | 12.33 | 767,719 | +0.07(+0.55%) |
Jan 10, 2020 | 12.48 | 12.49 | 12.23 | 12.26 | 592,551 | -0.21(-1.70%) |
Jan 09, 2020 | 12.74 | 13.03 | 12.45 | 12.48 | 909,483 | -0.12(-0.92%) |
Jan 08, 2020 | 12.57 | 12.62 | 12.30 | 12.59 | 1,067,746 | +0.02(+0.15%) |
Jan 07, 2020 | 12.46 | 12.75 | 12.29 | 12.57 | 691,863 | +0.17(+1.40%) |
Jan 06, 2020 | 12.23 | 12.53 | 12.13 | 12.40 | 758,709 | -0.04(-0.35%) |
Jan 03, 2020 | 12.55 | 12.60 | 12.27 | 12.44 | 765,094 | -0.35(-2.75%) |
Jan 02, 2020 | 12.71 | 12.80 | 12.54 | 12.80 | 737,919 | +0.25(+2.00%) |
Dec 31, 2019 | 12.78 | 12.78 | 12.51 | 12.54 | 816,908 | -0.26(-2.04%) |
Dec 30, 2019 | 12.81 | 12.92 | 12.53 | 12.81 | 640,604 | -0.01(-0.07%) |
Dec 27, 2019 | 13.52 | 13.58 | 12.80 | 12.81 | 1,080,437 | -0.59(-4.39%) |
Dec 26, 2019 | 12.89 | 13.59 | 12.87 | 13.40 | 1,741,413 | +0.51(+3.97%) |
Dec 24, 2019 | 12.99 | 13.08 | 12.67 | 12.89 | 342,183 | -0.09(-0.67%) |
Dec 23, 2019 | 12.82 | 13.19 | 12.74 | 12.98 | 838,776 | +0.26(+2.05%) |
Dec 20, 2019 | 12.58 | 12.81 | 12.47 | 12.72 | 1,892,890 | +0.21(+1.70%) |
Dec 19, 2019 | 12.56 | 12.58 | 12.41 | 12.51 | 594,845 | -0.02(-0.15%) |
Dec 18, 2019 | 12.54 | 12.60 | 12.43 | 12.53 | 858,080 | +0.04(+0.31%) |
Dec 17, 2019 | 12.54 | 12.54 | 12.39 | 12.49 | 681,295 | +0.03(+0.23%) |
Dec 16, 2019 | 12.35 | 12.58 | 12.35 | 12.46 | 601,124 | +0.12(+0.94%) |
Dec 13, 2019 | 12.22 | 12.43 | 12.17 | 12.34 | 583,639 | +0.05(+0.39%) |
Dec 12, 2019 | 11.70 | 12.44 | 11.62 | 12.29 | 1,240,017 | -0.01(-0.08%) |
Dec 11, 2019 | 12.05 | 12.33 | 12.00 | 12.30 | 781,219 | +0.31(+2.57%) |
Dec 10, 2019 | 12.12 | 12.19 | 11.90 | 11.99 | 770,814 | -0.12(-0.96%) |
Dec 09, 2019 | 12.13 | 12.20 | 12.09 | 12.11 | 488,713 | -0.05(-0.40%) |
Dec 06, 2019 | 12.24 | 12.26 | 12.07 | 12.16 | 1,045,825 | +0.14(+1.20%) |
Dec 05, 2019 | 11.83 | 12.10 | 11.81 | 12.01 | 2,237,631 | +0.29(+2.47%) |
Dec 04, 2019 | 11.44 | 11.73 | 11.28 | 11.72 | 1,343,833 | +0.40(+3.49%) |
Dec 03, 2019 | 11.16 | 11.49 | 11.07 | 11.33 | 974,523 | -0.04(-0.38%) |