Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.908 | 8.021 | 7.526 | 7.862 | 39,872,772 | -0.23(-2.81%) |
Feb 27, 2020 | 8.652 | 8.670 | 8.089 | 8.089 | 16,721,963 | -0.64(-7.28%) |
Feb 26, 2020 | 8.752 | 9.061 | 8.643 | 8.725 | 24,764,262 | -0.03(-0.31%) |
Feb 25, 2020 | 9.115 | 9.124 | 8.752 | 8.752 | 15,954,609 | -0.34(-3.79%) |
Feb 24, 2020 | 9.097 | 9.242 | 9.061 | 9.097 | 9,294,745 | -0.09(-0.99%) |
Feb 21, 2020 | 9.106 | 9.233 | 9.088 | 9.188 | 11,292,175 | +0.09(+1.00%) |
Feb 20, 2020 | 8.943 | 9.115 | 8.888 | 9.097 | 10,600,981 | +0.17(+1.93%) |
Feb 19, 2020 | 9.061 | 9.088 | 8.906 | 8.924 | 7,260,504 | -0.14(-1.50%) |
Feb 18, 2020 | 9.079 | 9.133 | 9.015 | 9.061 | 7,942,132 | -0.05(-0.50%) |
Feb 14, 2020 | 8.970 | 9.106 | 8.906 | 9.106 | 10,895,311 | +0.16(+1.83%) |
Feb 13, 2020 | 8.879 | 9.015 | 8.870 | 8.943 | 8,017,566 | +0.05(+0.61%) |
Feb 12, 2020 | 8.933 | 8.970 | 8.806 | 8.888 | 16,731,751 | -0.06(-0.71%) |
Feb 11, 2020 | 8.897 | 9.006 | 8.897 | 8.952 | 23,454,980 | -0.02(-0.20%) |
Feb 10, 2020 | 8.952 | 8.997 | 8.924 | 8.970 | 4,150,196 | +0.07(+0.82%) |
Feb 07, 2020 | 8.943 | 8.979 | 8.897 | 8.897 | 6,066,633 | +0.00(+0.00%) |
Feb 06, 2020 | 8.779 | 8.970 | 8.768 | 8.897 | 10,336,092 | +0.14(+1.55%) |
Feb 05, 2020 | 8.852 | 8.888 | 8.761 | 8.761 | 9,823,362 | -0.12(-1.33%) |
Feb 04, 2020 | 8.824 | 8.970 | 8.806 | 8.879 | 13,949,746 | +0.05(+0.62%) |
Feb 03, 2020 | 8.888 | 8.952 | 8.815 | 8.824 | 13,373,806 | -0.04(-0.41%) |
Jan 31, 2020 | 8.870 | 8.929 | 8.779 | 8.861 | 18,678,824 | -0.02(-0.20%) |
Jan 30, 2020 | 8.815 | 8.906 | 8.779 | 8.879 | 11,953,546 | +0.05(+0.62%) |
Jan 29, 2020 | 8.897 | 8.924 | 8.802 | 8.824 | 8,484,585 | -0.04(-0.41%) |
Jan 28, 2020 | 8.797 | 8.915 | 8.770 | 8.861 | 12,915,241 | +0.05(+0.62%) |
Jan 27, 2020 | 8.734 | 8.824 | 8.716 | 8.806 | 8,021,906 | +0.00(+0.00%) |
Jan 24, 2020 | 8.852 | 8.870 | 8.773 | 8.806 | 5,664,152 | -0.04(-0.41%) |
Jan 23, 2020 | 8.770 | 8.852 | 8.693 | 8.843 | 12,949,390 | +0.09(+1.04%) |
Jan 22, 2020 | 8.815 | 8.861 | 8.706 | 8.752 | 8,950,936 | -0.05(-0.52%) |
Jan 21, 2020 | 8.688 | 8.834 | 8.688 | 8.797 | 8,954,634 | +0.12(+1.36%) |
Jan 17, 2020 | 8.643 | 8.725 | 8.620 | 8.679 | 10,199,174 | +0.04(+0.42%) |
Jan 16, 2020 | 8.634 | 8.688 | 8.588 | 8.643 | 8,538,760 | +0.03(+0.32%) |
Jan 15, 2020 | 8.588 | 8.670 | 8.579 | 8.616 | 15,175,227 | +0.07(+0.85%) |
Jan 14, 2020 | 8.498 | 8.543 | 8.443 | 8.543 | 7,324,711 | +0.05(+0.53%) |
Jan 13, 2020 | 8.416 | 8.552 | 8.380 | 8.498 | 8,779,130 | +0.09(+1.08%) |
Jan 10, 2020 | 8.371 | 8.443 | 8.325 | 8.407 | 8,696,863 | +0.05(+0.65%) |
Jan 09, 2020 | 8.380 | 8.389 | 8.262 | 8.352 | 8,516,498 | -0.02(-0.22%) |
Jan 08, 2020 | 8.343 | 8.389 | 8.298 | 8.371 | 18,222,006 | +0.03(+0.33%) |
Jan 07, 2020 | 8.271 | 8.352 | 8.189 | 8.343 | 15,929,124 | +0.02(+0.22%) |
Jan 06, 2020 | 8.307 | 8.371 | 8.280 | 8.325 | 7,336,638 | +0.00(+0.00%) |
Jan 03, 2020 | 8.153 | 8.343 | 8.125 | 8.325 | 8,040,159 | +0.14(+1.66%) |
Jan 02, 2020 | 8.425 | 8.425 | 8.098 | 8.189 | 7,826,807 | -0.20(-2.38%) |
Dec 31, 2019 | 8.271 | 8.389 | 8.262 | 8.389 | 7,282,229 | +0.10(+1.20%) |
Dec 30, 2019 | 8.262 | 8.307 | 8.234 | 8.289 | 4,423,290 | -0.01(-0.14%) |
Dec 27, 2019 | 8.238 | 8.300 | 8.211 | 8.300 | 5,822,571 | +0.09(+1.09%) |
Dec 26, 2019 | 8.202 | 8.255 | 8.162 | 8.211 | 7,181,562 | +0.04(+0.44%) |
Dec 24, 2019 | 8.148 | 8.229 | 8.139 | 8.175 | 4,106,926 | +0.04(+0.55%) |
Dec 23, 2019 | 8.264 | 8.291 | 8.130 | 8.130 | 9,626,320 | -0.13(-1.52%) |
Dec 20, 2019 | 8.247 | 8.264 | 8.188 | 8.255 | 14,544,129 | +0.02(+0.22%) |
Dec 19, 2019 | 8.202 | 8.238 | 8.139 | 8.238 | 9,254,352 | +0.05(+0.66%) |
Dec 18, 2019 | 8.166 | 8.247 | 8.148 | 8.184 | 8,162,226 | +0.02(+0.22%) |
Dec 17, 2019 | 8.273 | 8.300 | 8.139 | 8.166 | 9,435,041 | -0.07(-0.87%) |
Dec 16, 2019 | 8.175 | 8.273 | 8.130 | 8.238 | 10,609,888 | +0.05(+0.66%) |
Dec 13, 2019 | 8.184 | 8.211 | 8.068 | 8.184 | 16,452,414 | -0.02(-0.22%) |
Dec 12, 2019 | 8.443 | 8.479 | 8.175 | 8.202 | 16,769,751 | -0.21(-2.55%) |
Dec 11, 2019 | 8.560 | 8.604 | 8.399 | 8.416 | 10,502,418 | -0.16(-1.88%) |
Dec 10, 2019 | 8.622 | 8.676 | 8.577 | 8.577 | 6,676,889 | -0.04(-0.42%) |
Dec 09, 2019 | 8.640 | 8.649 | 8.577 | 8.613 | 10,394,982 | -0.01(-0.10%) |
Dec 06, 2019 | 8.613 | 8.658 | 8.595 | 8.622 | 7,551,297 | +0.03(+0.31%) |
Dec 05, 2019 | 8.542 | 8.640 | 8.524 | 8.595 | 11,827,255 | +0.03(+0.31%) |
Dec 04, 2019 | 8.569 | 8.649 | 8.515 | 8.569 | 12,651,689 | -0.03(-0.31%) |
Dec 03, 2019 | 8.542 | 8.640 | 8.524 | 8.595 | 9,565,850 | +0.05(+0.63%) |