Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.830 | 9.190 | 8.708 | 9.160 | 2,880,000 | -0.56(-5.76%) |
Feb 27, 2020 | 9.870 | 9.990 | 9.605 | 9.720 | 3,253,373 | -0.34(-3.38%) |
Feb 26, 2020 | 10.20 | 10.25 | 10.05 | 10.06 | 2,023,664 | +0.00(+0.00%) |
Feb 25, 2020 | 10.43 | 10.49 | 10.02 | 10.06 | 2,832,370 | -0.27(-2.61%) |
Feb 24, 2020 | 10.34 | 10.38 | 10.23 | 10.33 | 1,810,468 | -0.55(-5.06%) |
Feb 21, 2020 | 11.00 | 11.08 | 10.86 | 10.88 | 1,468,700 | -0.17(-1.54%) |
Feb 20, 2020 | 11.10 | 11.16 | 11.00 | 11.05 | 967,036 | -0.07(-0.63%) |
Feb 19, 2020 | 11.03 | 11.23 | 11.01 | 11.12 | 981,336 | -0.09(-0.80%) |
Feb 18, 2020 | 11.35 | 11.39 | 11.07 | 11.21 | 2,538,237 | -0.50(-4.27%) |
Feb 14, 2020 | 11.89 | 11.89 | 11.69 | 11.71 | 717,600 | -0.12(-1.01%) |
Feb 13, 2020 | 11.91 | 11.91 | 11.78 | 11.83 | 961,202 | -0.20(-1.66%) |
Feb 12, 2020 | 12.06 | 12.09 | 11.97 | 12.03 | 1,800,779 | +0.02(+0.17%) |
Feb 11, 2020 | 11.93 | 12.09 | 11.88 | 12.01 | 874,570 | +0.20(+1.69%) |
Feb 10, 2020 | 11.80 | 11.81 | 11.70 | 11.81 | 1,284,412 | -0.10(-0.84%) |
Feb 07, 2020 | 12.08 | 12.08 | 11.85 | 11.91 | 1,851,100 | -0.45(-3.64%) |
Feb 06, 2020 | 12.73 | 12.73 | 12.32 | 12.36 | 2,399,886 | -0.28(-2.22%) |
Feb 05, 2020 | 12.82 | 12.90 | 12.60 | 12.64 | 2,380,741 | +0.91(+7.76%) |
Feb 04, 2020 | 11.78 | 11.88 | 11.69 | 11.73 | 1,755,038 | +0.05(+0.43%) |
Feb 03, 2020 | 11.54 | 11.69 | 11.40 | 11.68 | 2,502,931 | -0.45(-3.71%) |
Jan 31, 2020 | 12.44 | 12.48 | 12.05 | 12.13 | 2,083,300 | -0.96(-7.33%) |
Jan 30, 2020 | 12.80 | 13.15 | 12.70 | 13.09 | 1,144,335 | -0.02(-0.15%) |
Jan 29, 2020 | 13.10 | 13.20 | 13.08 | 13.11 | 1,472,841 | +0.57(+4.55%) |
Jan 28, 2020 | 12.43 | 12.59 | 12.38 | 12.54 | 1,251,101 | -0.15(-1.18%) |
Jan 27, 2020 | 12.65 | 12.79 | 12.56 | 12.69 | 1,010,825 | -0.25(-1.93%) |
Jan 24, 2020 | 13.09 | 13.09 | 12.85 | 12.94 | 1,091,500 | -0.18(-1.37%) |
Jan 23, 2020 | 13.10 | 13.14 | 12.93 | 13.12 | 1,433,027 | +0.13(+1.00%) |
Jan 22, 2020 | 13.05 | 13.07 | 12.94 | 12.99 | 1,373,988 | -0.31(-2.33%) |
Jan 21, 2020 | 13.35 | 13.39 | 13.22 | 13.30 | 1,715,126 | -0.55(-3.97%) |
Jan 17, 2020 | 13.79 | 13.88 | 13.75 | 13.85 | 1,069,200 | +0.03(+0.22%) |
Jan 16, 2020 | 13.93 | 13.93 | 13.73 | 13.82 | 1,265,956 | -0.13(-0.93%) |
Jan 15, 2020 | 13.95 | 14.03 | 13.89 | 13.95 | 1,757,107 | +0.20(+1.45%) |
Jan 14, 2020 | 13.73 | 13.76 | 13.63 | 13.75 | 1,240,574 | +0.03(+0.22%) |
Jan 13, 2020 | 13.66 | 13.76 | 13.61 | 13.72 | 1,690,113 | +0.11(+0.81%) |
Jan 10, 2020 | 13.60 | 13.77 | 13.57 | 13.61 | 1,986,000 | +0.28(+2.10%) |
Jan 09, 2020 | 13.49 | 13.49 | 13.24 | 13.33 | 1,327,918 | +0.47(+3.65%) |
Jan 08, 2020 | 12.79 | 12.90 | 12.66 | 12.86 | 1,052,466 | +0.04(+0.31%) |
Jan 07, 2020 | 12.86 | 12.89 | 12.75 | 12.82 | 1,011,662 | -0.21(-1.61%) |
Jan 06, 2020 | 12.94 | 13.03 | 12.85 | 13.03 | 1,203,401 | -0.15(-1.14%) |
Jan 03, 2020 | 13.45 | 13.47 | 13.12 | 13.18 | 1,058,800 | -0.34(-2.51%) |
Jan 02, 2020 | 13.48 | 13.57 | 13.45 | 13.52 | 1,649,464 | +0.59(+4.56%) |
Dec 31, 2019 | 12.91 | 12.99 | 12.87 | 12.93 | 871,200 | +0.16(+1.25%) |
Dec 30, 2019 | 12.82 | 12.99 | 12.76 | 12.77 | 1,399,972 | +0.45(+3.65%) |
Dec 27, 2019 | 12.45 | 12.47 | 12.31 | 12.32 | 584,200 | -0.04(-0.32%) |
Dec 26, 2019 | 12.34 | 12.42 | 12.26 | 12.36 | 654,691 | +0.04(+0.32%) |
Dec 24, 2019 | 12.33 | 12.40 | 12.26 | 12.32 | 414,900 | -0.17(-1.36%) |
Dec 23, 2019 | 12.44 | 12.58 | 12.44 | 12.49 | 984,023 | +0.00(+0.00%) |
Dec 20, 2019 | 12.40 | 12.50 | 12.34 | 12.49 | 1,700,200 | -0.11(-0.87%) |
Dec 19, 2019 | 12.59 | 12.68 | 12.55 | 12.60 | 946,641 | +0.13(+1.04%) |
Dec 18, 2019 | 12.56 | 12.56 | 12.40 | 12.47 | 1,750,740 | -0.30(-2.35%) |
Dec 17, 2019 | 12.56 | 12.78 | 12.56 | 12.77 | 1,768,504 | +0.38(+3.07%) |
Dec 16, 2019 | 12.27 | 12.44 | 12.20 | 12.39 | 1,266,836 | +0.03(+0.24%) |
Dec 13, 2019 | 12.42 | 12.53 | 12.34 | 12.36 | 1,214,600 | +0.02(+0.16%) |
Dec 12, 2019 | 12.00 | 12.40 | 11.96 | 12.34 | 2,765,550 | +0.99(+8.72%) |
Dec 11, 2019 | 11.21 | 11.42 | 11.21 | 11.35 | 871,737 | +0.15(+1.34%) |
Dec 10, 2019 | 11.25 | 11.27 | 11.18 | 11.20 | 659,944 | -0.09(-0.80%) |
Dec 09, 2019 | 11.31 | 11.38 | 11.28 | 11.29 | 635,735 | -0.08(-0.70%) |
Dec 06, 2019 | 11.32 | 11.42 | 11.28 | 11.37 | 969,100 | -0.21(-1.81%) |
Dec 05, 2019 | 11.60 | 11.69 | 11.52 | 11.58 | 839,729 | -0.27(-2.28%) |
Dec 04, 2019 | 11.71 | 11.99 | 11.70 | 11.85 | 2,627,647 | +0.91(+8.32%) |
Dec 03, 2019 | 11.01 | 11.01 | 10.70 | 10.94 | 1,243,147 | -0.28(-2.50%) |