Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.119 | 7.803 | 7.091 | 7.786 | 34,627,740 | +0.33(+4.41%) |
Feb 27, 2020 | 7.533 | 7.937 | 7.344 | 7.457 | 37,456,624 | -0.45(-5.71%) |
Feb 26, 2020 | 8.454 | 8.463 | 7.890 | 7.909 | 28,679,704 | -0.48(-5.72%) |
Feb 25, 2020 | 8.934 | 8.943 | 8.285 | 8.388 | 29,492,298 | -0.51(-5.71%) |
Feb 24, 2020 | 9.065 | 9.065 | 8.830 | 8.896 | 22,409,002 | -0.61(-6.43%) |
Feb 21, 2020 | 9.545 | 9.611 | 9.376 | 9.507 | 20,191,460 | -0.13(-1.37%) |
Feb 20, 2020 | 9.921 | 9.968 | 9.630 | 9.639 | 15,452,024 | -0.21(-2.10%) |
Feb 19, 2020 | 9.733 | 9.893 | 9.545 | 9.846 | 18,776,516 | +0.16(+1.65%) |
Feb 18, 2020 | 9.827 | 9.883 | 9.667 | 9.686 | 19,133,196 | -0.27(-2.74%) |
Feb 14, 2020 | 10.42 | 10.47 | 9.912 | 9.959 | 20,502,290 | -0.44(-4.23%) |
Feb 13, 2020 | 10.55 | 10.56 | 9.959 | 10.40 | 32,486,622 | -0.47(-4.31%) |
Feb 12, 2020 | 11.09 | 11.20 | 10.73 | 10.87 | 25,510,944 | +0.04(+0.35%) |
Feb 11, 2020 | 10.84 | 10.96 | 10.70 | 10.83 | 12,127,610 | +0.18(+1.67%) |
Feb 10, 2020 | 10.82 | 10.87 | 10.57 | 10.65 | 13,251,272 | -0.28(-2.57%) |
Feb 07, 2020 | 11.00 | 11.07 | 10.87 | 10.93 | 11,113,193 | -0.22(-2.01%) |
Feb 06, 2020 | 11.44 | 11.47 | 11.15 | 11.16 | 12,561,955 | -0.22(-1.97%) |
Feb 05, 2020 | 11.23 | 11.51 | 11.23 | 11.38 | 15,431,745 | +0.36(+3.31%) |
Feb 04, 2020 | 11.01 | 11.20 | 10.95 | 11.02 | 16,043,231 | +0.28(+2.62%) |
Feb 03, 2020 | 10.61 | 10.84 | 10.53 | 10.74 | 15,589,989 | +0.09(+0.88%) |
Jan 31, 2020 | 10.90 | 10.98 | 10.63 | 10.64 | 23,118,616 | -0.46(-4.13%) |
Jan 30, 2020 | 10.81 | 11.14 | 10.81 | 11.10 | 17,386,782 | +0.10(+0.94%) |
Jan 29, 2020 | 11.11 | 11.22 | 10.98 | 11.00 | 15,519,440 | -0.02(-0.17%) |
Jan 28, 2020 | 11.04 | 11.09 | 10.87 | 11.02 | 12,772,850 | +0.07(+0.68%) |
Jan 27, 2020 | 10.89 | 11.04 | 10.83 | 10.94 | 17,238,988 | -0.22(-2.01%) |
Jan 24, 2020 | 11.34 | 11.36 | 10.99 | 11.17 | 15,324,659 | -0.27(-2.37%) |
Jan 23, 2020 | 11.47 | 11.59 | 11.19 | 11.44 | 11,725,446 | -0.22(-1.85%) |
Jan 22, 2020 | 12.01 | 12.01 | 11.63 | 11.65 | 11,408,240 | -0.37(-3.11%) |
Jan 21, 2020 | 12.30 | 12.34 | 12.02 | 12.03 | 13,169,287 | -0.34(-2.72%) |
Jan 17, 2020 | 12.50 | 12.53 | 12.30 | 12.36 | 8,948,270 | -0.12(-0.97%) |
Jan 16, 2020 | 12.49 | 12.61 | 12.42 | 12.49 | 10,575,965 | +0.09(+0.76%) |
Jan 15, 2020 | 12.36 | 12.52 | 12.28 | 12.39 | 9,037,244 | -0.04(-0.30%) |
Jan 14, 2020 | 12.36 | 12.48 | 12.24 | 12.43 | 12,509,507 | +0.08(+0.68%) |
Jan 13, 2020 | 12.24 | 12.41 | 12.06 | 12.35 | 13,541,773 | +0.01(+0.08%) |
Jan 10, 2020 | 12.53 | 12.53 | 12.28 | 12.34 | 11,977,111 | -0.25(-2.01%) |
Jan 09, 2020 | 12.25 | 12.63 | 12.08 | 12.59 | 15,009,396 | +0.16(+1.28%) |
Jan 08, 2020 | 12.92 | 12.94 | 12.19 | 12.43 | 16,655,067 | -0.48(-3.70%) |
Jan 07, 2020 | 12.88 | 12.95 | 12.73 | 12.91 | 10,208,938 | -0.16(-1.22%) |
Jan 06, 2020 | 12.95 | 13.11 | 12.86 | 13.07 | 12,842,414 | +0.20(+1.53%) |
Jan 03, 2020 | 13.15 | 13.17 | 12.73 | 12.87 | 15,878,096 | +0.07(+0.51%) |
Jan 02, 2020 | 12.81 | 12.87 | 12.68 | 12.80 | 11,151,799 | +0.09(+0.74%) |
Dec 31, 2019 | 12.44 | 12.74 | 12.35 | 12.71 | 7,508,478 | +0.15(+1.19%) |
Dec 30, 2019 | 12.65 | 12.73 | 12.53 | 12.56 | 6,948,785 | -0.06(-0.45%) |
Dec 27, 2019 | 12.87 | 12.87 | 12.59 | 12.62 | 7,892,358 | -0.20(-1.53%) |
Dec 26, 2019 | 12.90 | 13.00 | 12.79 | 12.81 | 7,830,491 | +0.07(+0.51%) |
Dec 24, 2019 | 12.73 | 12.85 | 12.69 | 12.75 | 4,343,094 | +0.06(+0.44%) |
Dec 23, 2019 | 12.35 | 12.73 | 12.34 | 12.69 | 10,715,203 | +0.33(+2.65%) |
Dec 20, 2019 | 12.43 | 12.44 | 12.24 | 12.36 | 22,046,786 | +0.03(+0.23%) |
Dec 19, 2019 | 12.51 | 12.61 | 12.31 | 12.34 | 11,948,114 | -0.22(-1.79%) |
Dec 18, 2019 | 12.48 | 12.68 | 12.45 | 12.56 | 13,275,047 | +0.05(+0.37%) |
Dec 17, 2019 | 12.24 | 12.57 | 12.21 | 12.51 | 12,667,554 | +0.22(+1.83%) |
Dec 16, 2019 | 12.04 | 12.38 | 12.04 | 12.29 | 10,990,098 | +0.38(+3.22%) |
Dec 13, 2019 | 12.30 | 12.38 | 11.90 | 11.91 | 10,351,415 | -0.29(-2.38%) |
Dec 12, 2019 | 11.85 | 12.24 | 11.80 | 12.20 | 11,546,786 | +0.39(+3.33%) |
Dec 11, 2019 | 11.75 | 11.88 | 11.75 | 11.80 | 8,538,137 | +0.02(+0.16%) |
Dec 10, 2019 | 11.78 | 11.94 | 11.70 | 11.78 | 8,934,653 | +0.00(+0.00%) |
Dec 09, 2019 | 11.55 | 11.88 | 11.50 | 11.78 | 9,682,782 | +0.13(+1.12%) |
Dec 06, 2019 | 11.32 | 11.70 | 11.29 | 11.65 | 11,879,565 | +0.38(+3.40%) |
Dec 05, 2019 | 11.47 | 11.54 | 11.19 | 11.27 | 11,124,029 | -0.12(-1.07%) |
Dec 04, 2019 | 11.18 | 11.50 | 11.14 | 11.39 | 13,353,067 | +0.38(+3.49%) |
Dec 03, 2019 | 10.99 | 11.11 | 10.83 | 11.01 | 11,347,462 | -0.19(-1.67%) |