Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.610 | 10.01 | 9.220 | 9.320 | 8,415,600 | -0.51(-5.19%) |
Feb 27, 2020 | 10.71 | 10.78 | 9.790 | 9.830 | 8,773,829 | -1.09(-9.97%) |
Feb 26, 2020 | 12.35 | 12.35 | 10.79 | 10.92 | 7,646,472 | -1.33(-10.83%) |
Feb 25, 2020 | 13.59 | 13.73 | 12.15 | 12.25 | 6,244,378 | -1.40(-10.23%) |
Feb 24, 2020 | 14.32 | 14.37 | 13.53 | 13.64 | 3,685,151 | -0.95(-6.51%) |
Feb 21, 2020 | 14.16 | 14.92 | 14.16 | 14.59 | 4,596,085 | +0.18(+1.24%) |
Feb 20, 2020 | 13.94 | 14.68 | 13.79 | 14.41 | 5,051,762 | +0.49(+3.56%) |
Feb 19, 2020 | 14.54 | 14.60 | 13.76 | 13.92 | 9,874,989 | -0.72(-4.94%) |
Feb 18, 2020 | 17.20 | 17.20 | 14.16 | 14.64 | 13,320,525 | -4.70(-24.31%) |
Feb 14, 2020 | 19.82 | 19.82 | 18.94 | 19.34 | 2,410,979 | -0.43(-2.15%) |
Feb 13, 2020 | 19.59 | 19.88 | 19.36 | 19.77 | 2,309,129 | +0.01(+0.05%) |
Feb 12, 2020 | 19.07 | 19.94 | 19.06 | 19.76 | 1,449,293 | +0.95(+5.05%) |
Feb 11, 2020 | 18.31 | 19.14 | 18.29 | 18.81 | 1,432,049 | +0.69(+3.83%) |
Feb 10, 2020 | 17.82 | 18.13 | 17.62 | 18.12 | 1,396,492 | +0.25(+1.39%) |
Feb 07, 2020 | 18.47 | 18.56 | 17.54 | 17.87 | 2,699,990 | -0.79(-4.24%) |
Feb 06, 2020 | 19.26 | 19.26 | 18.64 | 18.66 | 1,561,101 | -0.50(-2.63%) |
Feb 05, 2020 | 18.86 | 19.19 | 18.71 | 19.16 | 1,681,362 | +0.70(+3.81%) |
Feb 04, 2020 | 18.62 | 18.95 | 18.33 | 18.46 | 1,837,913 | +0.26(+1.41%) |
Feb 03, 2020 | 17.77 | 18.33 | 17.62 | 18.20 | 1,458,788 | +0.49(+2.80%) |
Jan 31, 2020 | 18.28 | 18.28 | 17.60 | 17.71 | 2,098,230 | -0.71(-3.87%) |
Jan 30, 2020 | 18.10 | 18.42 | 17.95 | 18.42 | 1,363,564 | -0.07(-0.37%) |
Jan 29, 2020 | 18.92 | 19.01 | 18.44 | 18.49 | 1,108,761 | -0.34(-1.79%) |
Jan 28, 2020 | 18.74 | 19.05 | 18.32 | 18.83 | 1,451,971 | +0.26(+1.39%) |
Jan 27, 2020 | 18.70 | 18.86 | 18.18 | 18.57 | 1,421,756 | -0.72(-3.75%) |
Jan 24, 2020 | 19.80 | 19.81 | 19.03 | 19.29 | 1,539,200 | -0.45(-2.26%) |
Jan 23, 2020 | 19.61 | 19.86 | 18.93 | 19.74 | 1,366,184 | +0.08(+0.40%) |
Jan 22, 2020 | 20.03 | 20.12 | 19.52 | 19.66 | 1,579,046 | -0.28(-1.39%) |
Jan 21, 2020 | 20.07 | 20.13 | 19.88 | 19.94 | 1,351,171 | -0.33(-1.61%) |
Jan 17, 2020 | 20.58 | 20.67 | 20.19 | 20.26 | 1,328,175 | -0.32(-1.54%) |
Jan 16, 2020 | 20.24 | 20.69 | 20.07 | 20.58 | 1,909,109 | +0.55(+2.77%) |
Jan 15, 2020 | 20.10 | 20.34 | 19.83 | 20.03 | 1,993,717 | -0.17(-0.83%) |
Jan 14, 2020 | 18.71 | 20.30 | 18.68 | 20.19 | 3,472,419 | +1.54(+8.28%) |
Jan 13, 2020 | 18.58 | 18.72 | 18.20 | 18.65 | 1,762,660 | +0.12(+0.64%) |
Jan 10, 2020 | 18.80 | 18.85 | 18.52 | 18.53 | 1,641,531 | -0.33(-1.73%) |
Jan 09, 2020 | 18.94 | 18.94 | 18.35 | 18.86 | 2,068,428 | +0.02(+0.11%) |
Jan 08, 2020 | 18.90 | 18.93 | 18.53 | 18.84 | 1,917,392 | -0.09(-0.47%) |
Jan 07, 2020 | 19.06 | 19.06 | 18.55 | 18.93 | 1,820,975 | -0.13(-0.67%) |
Jan 06, 2020 | 18.84 | 19.10 | 18.49 | 19.06 | 1,416,401 | +0.13(+0.68%) |
Jan 03, 2020 | 18.77 | 18.99 | 18.50 | 18.93 | 2,221,471 | -0.04(-0.21%) |
Jan 02, 2020 | 18.77 | 18.98 | 18.53 | 18.97 | 1,766,265 | +0.28(+1.48%) |
Dec 31, 2019 | 18.25 | 18.82 | 18.21 | 18.69 | 1,736,891 | +0.40(+2.16%) |
Dec 30, 2019 | 17.83 | 18.53 | 17.75 | 18.29 | 2,408,689 | +0.35(+1.93%) |
Dec 27, 2019 | 18.57 | 18.59 | 17.87 | 17.95 | 1,573,243 | -0.55(-3.00%) |
Dec 26, 2019 | 18.35 | 18.61 | 18.17 | 18.50 | 1,396,036 | +0.22(+1.19%) |
Dec 24, 2019 | 19.28 | 19.28 | 18.20 | 18.28 | 1,810,432 | -0.80(-4.20%) |
Dec 23, 2019 | 18.29 | 19.10 | 18.11 | 19.09 | 2,439,082 | +0.91(+5.01%) |
Dec 20, 2019 | 17.81 | 18.19 | 17.58 | 18.18 | 4,099,989 | +0.40(+2.23%) |
Dec 19, 2019 | 17.52 | 17.80 | 17.28 | 17.78 | 2,117,552 | +0.27(+1.53%) |
Dec 18, 2019 | 17.37 | 17.92 | 17.37 | 17.51 | 2,005,259 | +0.03(+0.17%) |
Dec 17, 2019 | 17.40 | 17.61 | 17.25 | 17.48 | 1,986,882 | +0.06(+0.34%) |
Dec 16, 2019 | 17.29 | 17.66 | 17.13 | 17.42 | 1,590,404 | +0.36(+2.09%) |
Dec 13, 2019 | 17.57 | 17.71 | 16.99 | 17.07 | 2,647,865 | -0.42(-2.38%) |
Dec 12, 2019 | 16.76 | 17.55 | 16.71 | 17.48 | 3,010,455 | +0.84(+5.06%) |
Dec 11, 2019 | 16.26 | 16.81 | 16.21 | 16.64 | 2,561,617 | +0.48(+2.94%) |
Dec 10, 2019 | 15.95 | 16.30 | 15.89 | 16.17 | 2,821,238 | +0.23(+1.43%) |
Dec 09, 2019 | 16.19 | 16.34 | 15.91 | 15.94 | 3,910,663 | -0.41(-2.48%) |
Dec 06, 2019 | 16.46 | 16.70 | 16.23 | 16.34 | 1,995,798 | +0.22(+1.35%) |
Dec 05, 2019 | 16.68 | 16.85 | 16.04 | 16.13 | 2,372,077 | -0.38(-2.28%) |
Dec 04, 2019 | 16.50 | 16.98 | 16.48 | 16.50 | 2,963,308 | +0.01(+0.06%) |
Dec 03, 2019 | 16.49 | 16.56 | 16.10 | 16.49 | 2,553,742 | -0.35(-2.06%) |