Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.75 | 12.98 | 11.73 | 12.96 | 2,866,100 | +0.69(+5.62%) |
Feb 27, 2020 | 12.46 | 13.11 | 12.26 | 12.27 | 2,795,531 | -0.75(-5.76%) |
Feb 26, 2020 | 13.33 | 13.73 | 12.97 | 13.02 | 2,202,347 | -0.24(-1.81%) |
Feb 25, 2020 | 13.79 | 13.81 | 13.14 | 13.26 | 1,849,141 | -0.47(-3.42%) |
Feb 24, 2020 | 13.56 | 13.93 | 13.43 | 13.73 | 1,697,651 | -0.51(-3.58%) |
Feb 21, 2020 | 14.43 | 14.47 | 14.18 | 14.24 | 2,154,300 | -0.31(-2.13%) |
Feb 20, 2020 | 14.02 | 14.59 | 14.02 | 14.55 | 2,944,365 | +0.45(+3.19%) |
Feb 19, 2020 | 13.57 | 14.17 | 13.57 | 14.10 | 1,970,029 | +0.49(+3.60%) |
Feb 18, 2020 | 13.33 | 13.81 | 13.33 | 13.61 | 1,788,047 | +0.21(+1.57%) |
Feb 14, 2020 | 13.56 | 13.78 | 13.21 | 13.40 | 1,895,100 | -0.13(-0.96%) |
Feb 13, 2020 | 13.21 | 13.56 | 13.12 | 13.53 | 2,271,337 | +0.16(+1.20%) |
Feb 12, 2020 | 12.82 | 13.54 | 12.75 | 13.37 | 3,234,298 | +0.49(+3.80%) |
Feb 11, 2020 | 12.98 | 13.10 | 12.45 | 12.88 | 2,873,671 | +0.02(+0.16%) |
Feb 10, 2020 | 12.65 | 13.05 | 11.85 | 12.86 | 7,154,393 | +0.68(+5.58%) |
Feb 07, 2020 | 12.51 | 12.52 | 12.06 | 12.18 | 5,019,500 | -0.51(-4.02%) |
Feb 06, 2020 | 13.11 | 13.15 | 12.68 | 12.69 | 2,199,241 | -0.36(-2.76%) |
Feb 05, 2020 | 13.48 | 13.48 | 12.93 | 13.05 | 1,466,600 | -0.19(-1.44%) |
Feb 04, 2020 | 13.02 | 13.52 | 13.02 | 13.24 | 2,666,090 | +0.42(+3.28%) |
Feb 03, 2020 | 12.75 | 12.90 | 12.68 | 12.82 | 2,338,439 | +0.05(+0.39%) |
Jan 31, 2020 | 13.14 | 13.14 | 12.60 | 12.77 | 3,313,600 | -0.53(-3.98%) |
Jan 30, 2020 | 13.25 | 13.51 | 13.02 | 13.30 | 2,092,988 | -0.08(-0.60%) |
Jan 29, 2020 | 13.89 | 13.96 | 13.30 | 13.38 | 1,673,233 | -0.43(-3.11%) |
Jan 28, 2020 | 13.65 | 14.11 | 13.65 | 13.81 | 1,376,258 | +0.24(+1.77%) |
Jan 27, 2020 | 13.65 | 13.80 | 13.32 | 13.57 | 2,993,702 | -0.54(-3.83%) |
Jan 24, 2020 | 14.50 | 14.55 | 13.84 | 14.11 | 2,677,300 | -0.16(-1.12%) |
Jan 23, 2020 | 13.93 | 14.37 | 13.71 | 14.27 | 4,923,776 | +0.27(+1.93%) |
Jan 22, 2020 | 13.95 | 14.33 | 13.82 | 14.00 | 4,244,984 | +0.14(+1.01%) |
Jan 21, 2020 | 13.70 | 13.97 | 13.49 | 13.86 | 7,349,004 | +0.89(+6.86%) |
Jan 17, 2020 | 13.10 | 13.16 | 12.76 | 12.97 | 2,038,700 | +0.00(+0.00%) |
Jan 16, 2020 | 12.69 | 13.20 | 12.69 | 12.97 | 3,957,427 | +0.39(+3.10%) |
Jan 15, 2020 | 12.10 | 12.75 | 12.10 | 12.58 | 2,926,100 | +0.43(+3.54%) |
Jan 14, 2020 | 12.21 | 12.33 | 12.10 | 12.15 | 1,373,687 | -0.10(-0.82%) |
Jan 13, 2020 | 12.40 | 12.57 | 12.14 | 12.25 | 1,556,840 | -0.22(-1.76%) |
Jan 10, 2020 | 12.59 | 12.60 | 12.22 | 12.47 | 2,200,300 | -0.07(-0.56%) |
Jan 09, 2020 | 12.23 | 12.67 | 12.18 | 12.54 | 1,823,280 | +0.40(+3.29%) |
Jan 08, 2020 | 12.08 | 12.25 | 11.94 | 12.14 | 2,112,668 | +0.02(+0.17%) |
Jan 07, 2020 | 12.06 | 12.35 | 11.99 | 12.12 | 1,942,010 | -0.04(-0.33%) |
Jan 06, 2020 | 12.35 | 12.56 | 12.14 | 12.16 | 2,574,819 | -0.36(-2.88%) |
Jan 03, 2020 | 12.85 | 13.02 | 12.49 | 12.52 | 1,999,800 | -0.51(-3.91%) |
Jan 02, 2020 | 13.63 | 13.65 | 12.99 | 13.03 | 2,549,470 | -0.47(-3.48%) |
Dec 31, 2019 | 13.45 | 13.72 | 13.40 | 13.50 | 3,661,600 | +0.03(+0.22%) |
Dec 30, 2019 | 13.40 | 13.55 | 13.36 | 13.47 | 2,413,942 | +0.11(+0.82%) |
Dec 27, 2019 | 13.42 | 13.50 | 13.28 | 13.36 | 1,740,900 | -0.06(-0.45%) |
Dec 26, 2019 | 13.18 | 13.60 | 13.11 | 13.42 | 2,970,700 | +0.26(+1.98%) |
Dec 24, 2019 | 12.85 | 13.20 | 12.74 | 13.16 | 1,860,700 | +0.43(+3.38%) |
Dec 23, 2019 | 12.58 | 12.91 | 12.58 | 12.73 | 2,957,893 | +0.19(+1.52%) |
Dec 20, 2019 | 12.60 | 12.64 | 12.43 | 12.54 | 2,758,600 | +0.04(+0.32%) |
Dec 19, 2019 | 12.42 | 12.64 | 12.31 | 12.50 | 3,488,411 | +0.11(+0.89%) |
Dec 18, 2019 | 12.11 | 12.48 | 12.02 | 12.39 | 4,032,818 | +0.31(+2.57%) |
Dec 17, 2019 | 11.94 | 12.11 | 11.83 | 12.08 | 2,790,996 | +0.16(+1.34%) |
Dec 16, 2019 | 11.59 | 12.10 | 11.59 | 11.92 | 3,922,811 | +0.41(+3.56%) |
Dec 13, 2019 | 11.21 | 11.62 | 11.21 | 11.51 | 3,164,700 | +0.28(+2.49%) |
Dec 12, 2019 | 11.06 | 11.35 | 10.99 | 11.23 | 4,585,548 | +0.18(+1.63%) |
Dec 11, 2019 | 11.13 | 11.31 | 10.95 | 11.05 | 2,809,060 | -0.10(-0.90%) |
Dec 10, 2019 | 11.32 | 11.54 | 11.09 | 11.15 | 3,868,617 | -0.23(-2.02%) |
Dec 09, 2019 | 11.76 | 11.99 | 11.38 | 11.38 | 2,712,178 | -0.45(-3.80%) |
Dec 06, 2019 | 12.09 | 12.30 | 11.62 | 11.83 | 2,958,600 | -0.20(-1.66%) |
Dec 05, 2019 | 12.35 | 12.39 | 12.03 | 12.03 | 3,004,855 | -0.32(-2.59%) |
Dec 04, 2019 | 12.73 | 12.77 | 12.24 | 12.35 | 2,654,763 | -0.21(-1.67%) |
Dec 03, 2019 | 12.50 | 12.75 | 12.44 | 12.56 | 2,324,179 | -0.05(-0.40%) |