Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.132 | 10.13 | 8.958 | 10.09 | 2,975,387 | +0.43(+4.45%) |
Feb 27, 2020 | 9.760 | 10.04 | 9.498 | 9.664 | 1,780,766 | -0.43(-4.22%) |
Feb 26, 2020 | 10.23 | 10.47 | 9.954 | 10.09 | 1,170,139 | -0.04(-0.43%) |
Feb 25, 2020 | 10.84 | 10.95 | 10.05 | 10.13 | 2,061,010 | -0.61(-5.72%) |
Feb 24, 2020 | 11.42 | 11.43 | 10.73 | 10.75 | 1,847,766 | -1.17(-9.82%) |
Feb 21, 2020 | 12.53 | 12.65 | 11.80 | 11.92 | 1,748,823 | -0.65(-5.16%) |
Feb 20, 2020 | 11.91 | 12.63 | 11.65 | 12.57 | 3,835,820 | +0.59(+4.93%) |
Feb 19, 2020 | 11.78 | 12.05 | 11.76 | 11.98 | 1,423,126 | +0.31(+2.65%) |
Feb 18, 2020 | 12.04 | 12.09 | 11.65 | 11.67 | 2,173,538 | -0.55(-4.51%) |
Feb 14, 2020 | 12.38 | 12.46 | 12.13 | 12.22 | 1,673,358 | -0.08(-0.63%) |
Feb 13, 2020 | 12.31 | 12.59 | 12.16 | 12.29 | 1,573,504 | -0.27(-2.16%) |
Feb 12, 2020 | 12.94 | 13.16 | 12.37 | 12.57 | 2,622,025 | -0.24(-1.89%) |
Feb 11, 2020 | 13.47 | 14.34 | 12.65 | 12.81 | 8,262,968 | +1.63(+14.63%) |
Feb 10, 2020 | 10.72 | 11.23 | 10.59 | 11.17 | 2,916,195 | +0.45(+4.24%) |
Feb 07, 2020 | 10.95 | 11.04 | 10.70 | 10.72 | 1,452,649 | -0.35(-3.15%) |
Feb 06, 2020 | 11.48 | 11.48 | 11.06 | 11.07 | 945,711 | -0.38(-3.30%) |
Feb 05, 2020 | 11.34 | 11.45 | 11.14 | 11.44 | 1,169,461 | +0.36(+3.23%) |
Feb 04, 2020 | 11.00 | 11.17 | 10.84 | 11.09 | 975,510 | +0.28(+2.60%) |
Feb 03, 2020 | 10.84 | 11.00 | 10.77 | 10.81 | 1,020,352 | -0.08(-0.71%) |
Jan 31, 2020 | 11.45 | 11.48 | 10.83 | 10.88 | 1,225,323 | -0.70(-6.02%) |
Jan 30, 2020 | 11.40 | 11.73 | 11.32 | 11.58 | 808,190 | +0.05(+0.42%) |
Jan 29, 2020 | 11.68 | 11.74 | 11.42 | 11.53 | 1,135,489 | -0.09(-0.79%) |
Jan 28, 2020 | 11.55 | 11.78 | 11.55 | 11.62 | 907,230 | +0.16(+1.39%) |
Jan 27, 2020 | 12.05 | 12.05 | 11.41 | 11.46 | 1,260,054 | -0.91(-7.35%) |
Jan 24, 2020 | 13.00 | 13.01 | 12.25 | 12.37 | 1,659,402 | -0.58(-4.48%) |
Jan 23, 2020 | 12.77 | 13.04 | 12.68 | 12.95 | 667,146 | +0.18(+1.44%) |
Jan 22, 2020 | 12.69 | 12.97 | 12.68 | 12.77 | 1,050,391 | +0.10(+0.76%) |
Jan 21, 2020 | 12.67 | 12.77 | 12.60 | 12.67 | 854,459 | -0.10(-0.76%) |
Jan 17, 2020 | 12.91 | 12.98 | 12.60 | 12.77 | 635,766 | -0.03(-0.23%) |
Jan 16, 2020 | 12.57 | 12.85 | 12.57 | 12.80 | 714,712 | +0.24(+1.93%) |
Jan 15, 2020 | 12.49 | 12.62 | 12.41 | 12.56 | 876,402 | +0.06(+0.46%) |
Jan 14, 2020 | 12.37 | 12.61 | 12.32 | 12.50 | 1,067,538 | +0.14(+1.10%) |
Jan 13, 2020 | 12.33 | 12.43 | 12.28 | 12.36 | 765,848 | +0.07(+0.55%) |
Jan 10, 2020 | 12.51 | 12.52 | 12.26 | 12.29 | 591,107 | -0.21(-1.70%) |
Jan 09, 2020 | 12.77 | 13.06 | 12.48 | 12.51 | 907,267 | -0.12(-0.92%) |
Jan 08, 2020 | 12.60 | 12.65 | 12.33 | 12.62 | 1,065,144 | +0.02(+0.15%) |
Jan 07, 2020 | 12.49 | 12.78 | 12.32 | 12.60 | 690,177 | +0.17(+1.40%) |
Jan 06, 2020 | 12.26 | 12.56 | 12.16 | 12.43 | 756,860 | -0.04(-0.35%) |
Jan 03, 2020 | 12.59 | 12.63 | 12.30 | 12.47 | 763,229 | -0.35(-2.75%) |
Jan 02, 2020 | 12.74 | 12.83 | 12.58 | 12.83 | 736,121 | +0.25(+2.00%) |
Dec 31, 2019 | 12.81 | 12.81 | 12.54 | 12.58 | 814,918 | -0.26(-2.03%) |
Dec 30, 2019 | 12.85 | 12.95 | 12.56 | 12.84 | 639,043 | -0.01(-0.07%) |
Dec 27, 2019 | 13.55 | 13.61 | 12.83 | 12.85 | 1,077,805 | -0.59(-4.39%) |
Dec 26, 2019 | 12.92 | 13.62 | 12.90 | 13.44 | 1,737,170 | +0.51(+3.97%) |
Dec 24, 2019 | 13.02 | 13.11 | 12.70 | 12.92 | 341,349 | -0.09(-0.67%) |
Dec 23, 2019 | 12.86 | 13.22 | 12.77 | 13.01 | 836,732 | +0.26(+2.05%) |
Dec 20, 2019 | 12.61 | 12.84 | 12.50 | 12.75 | 1,888,278 | +0.21(+1.70%) |
Dec 19, 2019 | 12.59 | 12.61 | 12.44 | 12.54 | 593,396 | -0.02(-0.15%) |
Dec 18, 2019 | 12.58 | 12.63 | 12.46 | 12.56 | 855,989 | +0.04(+0.31%) |
Dec 17, 2019 | 12.58 | 12.58 | 12.42 | 12.52 | 679,635 | +0.03(+0.23%) |
Dec 16, 2019 | 12.38 | 12.61 | 12.38 | 12.49 | 599,660 | +0.12(+0.94%) |
Dec 13, 2019 | 12.25 | 12.46 | 12.20 | 12.37 | 582,217 | +0.05(+0.39%) |
Dec 12, 2019 | 11.72 | 12.47 | 11.65 | 12.32 | 1,236,996 | -0.01(-0.08%) |
Dec 11, 2019 | 12.08 | 12.36 | 12.03 | 12.33 | 779,316 | +0.31(+2.57%) |
Dec 10, 2019 | 12.15 | 12.22 | 11.93 | 12.02 | 768,936 | -0.12(-0.96%) |
Dec 09, 2019 | 12.16 | 12.23 | 12.12 | 12.14 | 487,522 | -0.05(-0.40%) |
Dec 06, 2019 | 12.27 | 12.29 | 12.10 | 12.19 | 1,043,277 | +0.15(+1.20%) |
Dec 05, 2019 | 11.86 | 12.13 | 11.84 | 12.04 | 2,232,179 | +0.29(+2.47%) |
Dec 04, 2019 | 11.47 | 11.76 | 11.31 | 11.75 | 1,340,558 | +0.40(+3.49%) |
Dec 03, 2019 | 11.18 | 11.52 | 11.10 | 11.36 | 972,149 | -0.04(-0.38%) |