Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.78 | 12.25 | 10.69 | 12.24 | 3,684,667 | +1.09(+9.81%) |
Feb 27, 2020 | 10.88 | 11.54 | 10.45 | 11.14 | 2,014,497 | -0.03(-0.26%) |
Feb 26, 2020 | 11.38 | 11.47 | 10.85 | 11.17 | 2,313,661 | -0.08(-0.68%) |
Feb 25, 2020 | 11.46 | 11.55 | 10.78 | 11.25 | 3,100,864 | +0.70(+6.61%) |
Feb 24, 2020 | 10.89 | 10.90 | 10.55 | 10.55 | 2,060,015 | -0.95(-8.22%) |
Feb 21, 2020 | 11.58 | 11.72 | 11.30 | 11.50 | 1,060,915 | -0.20(-1.71%) |
Feb 20, 2020 | 11.34 | 12.16 | 11.32 | 11.70 | 1,481,048 | +0.41(+3.64%) |
Feb 19, 2020 | 10.65 | 11.40 | 10.54 | 11.29 | 1,611,133 | +0.69(+6.49%) |
Feb 18, 2020 | 10.33 | 10.83 | 10.23 | 10.60 | 1,556,592 | +0.29(+2.78%) |
Feb 14, 2020 | 10.27 | 10.50 | 10.13 | 10.31 | 806,760 | +0.07(+0.65%) |
Feb 13, 2020 | 9.884 | 10.36 | 9.721 | 10.25 | 1,371,718 | +0.37(+3.77%) |
Feb 12, 2020 | 9.645 | 10.05 | 9.311 | 9.874 | 1,788,498 | +0.38(+4.02%) |
Feb 11, 2020 | 9.502 | 9.731 | 9.416 | 9.492 | 727,581 | +0.14(+1.53%) |
Feb 10, 2020 | 9.177 | 9.444 | 8.881 | 9.349 | 1,811,751 | +0.09(+0.93%) |
Feb 07, 2020 | 9.473 | 9.573 | 8.996 | 9.263 | 2,002,973 | -0.33(-3.48%) |
Feb 06, 2020 | 9.960 | 9.989 | 9.100 | 9.597 | 1,754,643 | -0.54(-5.37%) |
Feb 05, 2020 | 10.47 | 10.75 | 10.11 | 10.14 | 1,088,587 | +0.04(+0.38%) |
Feb 04, 2020 | 10.10 | 10.63 | 10.06 | 10.10 | 2,253,900 | +0.12(+1.20%) |
Feb 03, 2020 | 9.196 | 9.998 | 9.167 | 9.984 | 2,784,497 | +0.80(+8.68%) |
Jan 31, 2020 | 9.759 | 9.825 | 9.100 | 9.186 | 2,688,783 | -0.74(-7.41%) |
Jan 30, 2020 | 9.941 | 10.05 | 9.702 | 9.922 | 2,183,335 | -0.20(-1.98%) |
Jan 29, 2020 | 10.22 | 10.39 | 9.922 | 10.12 | 1,562,063 | -0.01(-0.09%) |
Jan 28, 2020 | 10.30 | 10.64 | 10.11 | 10.13 | 3,441,394 | +0.03(+0.28%) |
Jan 27, 2020 | 10.06 | 10.41 | 9.645 | 10.10 | 3,015,233 | -0.68(-6.29%) |
Jan 24, 2020 | 11.51 | 11.55 | 10.75 | 10.78 | 2,003,602 | -0.85(-7.31%) |
Jan 23, 2020 | 11.84 | 11.85 | 11.35 | 11.63 | 1,484,919 | -0.30(-2.48%) |
Jan 22, 2020 | 12.59 | 12.61 | 11.90 | 11.93 | 1,830,433 | -0.74(-5.88%) |
Jan 21, 2020 | 13.78 | 13.84 | 12.66 | 12.67 | 1,528,613 | -1.15(-8.29%) |
Jan 17, 2020 | 14.45 | 14.45 | 13.78 | 13.82 | 1,210,664 | -0.53(-3.73%) |
Jan 16, 2020 | 14.35 | 14.55 | 14.18 | 14.35 | 1,471,185 | +0.12(+0.87%) |
Jan 15, 2020 | 13.86 | 14.24 | 13.83 | 14.23 | 1,242,430 | +0.22(+1.57%) |
Jan 14, 2020 | 13.99 | 14.24 | 13.81 | 14.01 | 986,661 | +0.00(+0.00%) |
Jan 13, 2020 | 13.91 | 14.12 | 13.66 | 14.01 | 1,181,387 | +0.11(+0.76%) |
Jan 10, 2020 | 13.92 | 14.02 | 13.70 | 13.90 | 1,298,524 | -0.06(-0.41%) |
Jan 09, 2020 | 13.62 | 13.97 | 13.55 | 13.96 | 1,220,450 | +0.34(+2.52%) |
Jan 08, 2020 | 13.99 | 14.12 | 13.54 | 13.62 | 2,413,813 | -0.44(-3.13%) |
Jan 07, 2020 | 14.00 | 14.13 | 13.76 | 14.06 | 671,651 | +0.02(+0.14%) |
Jan 06, 2020 | 13.89 | 14.19 | 13.72 | 14.04 | 940,830 | +0.04(+0.31%) |
Jan 03, 2020 | 14.17 | 14.28 | 13.88 | 13.99 | 722,147 | -0.00(-0.03%) |
Jan 02, 2020 | 13.66 | 14.11 | 13.66 | 14.00 | 924,104 | +0.42(+3.09%) |
Dec 31, 2019 | 13.00 | 13.61 | 12.93 | 13.58 | 1,000,282 | +0.52(+3.95%) |
Dec 30, 2019 | 13.25 | 13.38 | 13.00 | 13.06 | 1,665,553 | -0.16(-1.23%) |
Dec 27, 2019 | 13.56 | 13.56 | 13.20 | 13.23 | 492,601 | -0.24(-1.77%) |
Dec 26, 2019 | 13.24 | 13.56 | 13.24 | 13.46 | 522,586 | +0.23(+1.73%) |
Dec 24, 2019 | 13.31 | 13.46 | 13.12 | 13.24 | 332,380 | -0.08(-0.57%) |
Dec 23, 2019 | 12.78 | 13.35 | 12.75 | 13.31 | 2,604,874 | +0.56(+4.42%) |
Dec 20, 2019 | 13.07 | 13.15 | 12.74 | 12.75 | 2,470,023 | -0.30(-2.27%) |
Dec 19, 2019 | 13.05 | 13.16 | 12.70 | 13.04 | 810,780 | +0.05(+0.37%) |
Dec 18, 2019 | 12.26 | 13.03 | 12.22 | 13.00 | 1,957,809 | +0.72(+5.83%) |
Dec 17, 2019 | 12.61 | 12.61 | 12.21 | 12.28 | 1,887,869 | -0.22(-1.76%) |
Dec 16, 2019 | 12.73 | 13.03 | 12.46 | 12.50 | 2,209,817 | -0.08(-0.61%) |
Dec 13, 2019 | 12.82 | 13.10 | 12.52 | 12.58 | 963,735 | -0.16(-1.27%) |
Dec 12, 2019 | 12.39 | 13.06 | 12.38 | 12.74 | 1,094,531 | +0.00(+0.00%) |
Dec 11, 2019 | 12.81 | 12.99 | 12.18 | 12.74 | 1,178,881 | -0.30(-2.27%) |
Dec 10, 2019 | 13.06 | 13.13 | 12.90 | 13.03 | 747,073 | +0.01(+0.11%) |
Dec 09, 2019 | 12.58 | 13.13 | 12.57 | 13.02 | 1,178,066 | +0.28(+2.17%) |
Dec 06, 2019 | 12.10 | 12.76 | 12.10 | 12.74 | 1,201,553 | +0.68(+5.62%) |
Dec 05, 2019 | 12.04 | 12.32 | 11.95 | 12.07 | 2,953,694 | +0.02(+0.20%) |
Dec 04, 2019 | 12.09 | 12.37 | 11.89 | 12.04 | 1,078,688 | +0.08(+0.64%) |
Dec 03, 2019 | 12.05 | 12.20 | 11.78 | 11.97 | 1,053,833 | -0.25(-2.07%) |