Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.700 | 10.18 | 9.632 | 10.18 | 3,537,415 | +0.16(+1.60%) |
Feb 27, 2020 | 10.34 | 10.49 | 10.02 | 10.02 | 1,297,552 | -0.59(-5.56%) |
Feb 26, 2020 | 11.01 | 11.03 | 10.61 | 10.61 | 1,515,849 | -0.33(-3.01%) |
Feb 25, 2020 | 11.46 | 11.50 | 10.88 | 10.94 | 972,295 | -0.51(-4.42%) |
Feb 24, 2020 | 11.64 | 11.65 | 11.42 | 11.45 | 1,700,399 | -0.57(-4.71%) |
Feb 21, 2020 | 12.10 | 12.10 | 11.92 | 12.01 | 292,848 | -0.16(-1.32%) |
Feb 20, 2020 | 12.24 | 12.31 | 12.15 | 12.17 | 465,094 | -0.03(-0.21%) |
Feb 19, 2020 | 12.10 | 12.23 | 12.05 | 12.20 | 528,225 | +0.16(+1.33%) |
Feb 18, 2020 | 12.04 | 12.06 | 11.92 | 12.04 | 380,155 | -0.09(-0.77%) |
Feb 14, 2020 | 12.22 | 12.23 | 12.06 | 12.13 | 259,887 | -0.06(-0.48%) |
Feb 13, 2020 | 12.16 | 12.26 | 12.12 | 12.19 | 298,504 | -0.05(-0.41%) |
Feb 12, 2020 | 12.26 | 12.31 | 12.14 | 12.24 | 424,698 | +0.18(+1.47%) |
Feb 11, 2020 | 12.07 | 12.12 | 12.02 | 12.06 | 383,358 | +0.13(+1.06%) |
Feb 10, 2020 | 11.97 | 11.98 | 11.87 | 11.93 | 388,075 | -0.08(-0.70%) |
Feb 07, 2020 | 12.06 | 12.07 | 11.97 | 12.02 | 257,160 | -0.09(-0.77%) |
Feb 06, 2020 | 12.31 | 12.31 | 12.10 | 12.11 | 290,082 | -0.15(-1.24%) |
Feb 05, 2020 | 12.01 | 12.30 | 12.01 | 12.26 | 385,254 | +0.45(+3.78%) |
Feb 04, 2020 | 11.95 | 12.03 | 11.79 | 11.82 | 445,758 | +0.03(+0.21%) |
Feb 03, 2020 | 11.90 | 11.93 | 11.75 | 11.79 | 928,371 | -0.15(-1.27%) |
Jan 31, 2020 | 12.10 | 12.10 | 11.88 | 11.94 | 763,183 | -0.37(-3.01%) |
Jan 30, 2020 | 12.11 | 12.31 | 12.06 | 12.31 | 367,005 | +0.10(+0.83%) |
Jan 29, 2020 | 12.42 | 12.46 | 12.21 | 12.21 | 705,606 | -0.14(-1.09%) |
Jan 28, 2020 | 12.34 | 12.42 | 12.30 | 12.35 | 736,996 | +0.06(+0.48%) |
Jan 27, 2020 | 12.43 | 12.43 | 12.28 | 12.29 | 899,031 | -0.35(-2.74%) |
Jan 24, 2020 | 12.75 | 12.76 | 12.54 | 12.63 | 782,983 | -0.17(-1.32%) |
Jan 23, 2020 | 12.78 | 12.85 | 12.61 | 12.80 | 504,795 | -0.04(-0.33%) |
Jan 22, 2020 | 12.96 | 12.97 | 12.84 | 12.85 | 272,198 | -0.14(-1.10%) |
Jan 21, 2020 | 13.17 | 13.22 | 12.98 | 12.99 | 435,594 | -0.26(-1.97%) |
Jan 17, 2020 | 13.37 | 13.39 | 13.23 | 13.25 | 247,083 | -0.08(-0.63%) |
Jan 16, 2020 | 13.37 | 13.45 | 13.33 | 13.33 | 198,977 | +0.00(+0.00%) |
Jan 15, 2020 | 13.37 | 13.39 | 13.28 | 13.33 | 272,730 | -0.08(-0.63%) |
Jan 14, 2020 | 13.39 | 13.43 | 13.30 | 13.42 | 260,365 | +0.02(+0.13%) |
Jan 13, 2020 | 13.40 | 13.44 | 13.32 | 13.40 | 445,107 | -0.01(-0.06%) |
Jan 10, 2020 | 13.50 | 13.50 | 13.40 | 13.41 | 209,380 | -0.08(-0.63%) |
Jan 09, 2020 | 13.40 | 13.52 | 13.24 | 13.50 | 263,969 | +0.08(+0.57%) |
Jan 08, 2020 | 13.67 | 13.69 | 13.39 | 13.42 | 425,182 | -0.26(-1.91%) |
Jan 07, 2020 | 13.67 | 13.68 | 13.51 | 13.68 | 1,367,998 | -0.03(-0.25%) |
Jan 06, 2020 | 13.66 | 13.78 | 13.60 | 13.71 | 347,405 | +0.11(+0.81%) |
Jan 03, 2020 | 13.81 | 13.81 | 13.54 | 13.60 | 450,772 | +0.00(+0.00%) |
Jan 02, 2020 | 13.58 | 13.64 | 13.54 | 13.60 | 209,738 | +0.10(+0.75%) |
Dec 31, 2019 | 13.34 | 13.51 | 13.32 | 13.50 | 402,636 | +0.08(+0.63%) |
Dec 30, 2019 | 13.49 | 13.55 | 13.41 | 13.42 | 482,279 | -0.05(-0.38%) |
Dec 27, 2019 | 13.57 | 13.59 | 13.46 | 13.47 | 339,205 | -0.08(-0.56%) |
Dec 26, 2019 | 13.61 | 13.64 | 13.52 | 13.55 | 306,730 | +0.03(+0.19%) |
Dec 24, 2019 | 13.54 | 13.59 | 13.51 | 13.52 | 463,933 | -0.02(-0.12%) |
Dec 23, 2019 | 13.38 | 13.54 | 13.34 | 13.54 | 293,763 | +0.16(+1.20%) |
Dec 20, 2019 | 13.36 | 13.40 | 13.29 | 13.38 | 294,863 | +0.11(+0.83%) |
Dec 19, 2019 | 13.28 | 13.31 | 13.24 | 13.27 | 461,085 | +0.01(+0.06%) |
Dec 18, 2019 | 13.19 | 13.33 | 13.19 | 13.26 | 273,980 | +0.05(+0.40%) |
Dec 17, 2019 | 13.22 | 13.31 | 13.15 | 13.21 | 199,695 | +0.04(+0.28%) |
Dec 16, 2019 | 13.06 | 13.22 | 13.06 | 13.17 | 240,692 | +0.19(+1.44%) |
Dec 13, 2019 | 13.13 | 13.21 | 12.97 | 12.98 | 306,046 | -0.11(-0.87%) |
Dec 12, 2019 | 12.84 | 13.12 | 12.84 | 13.10 | 464,231 | +0.26(+2.02%) |
Dec 11, 2019 | 12.83 | 12.92 | 12.81 | 12.84 | 244,952 | -0.02(-0.12%) |
Dec 10, 2019 | 12.84 | 12.90 | 12.80 | 12.85 | 188,935 | +0.02(+0.19%) |
Dec 09, 2019 | 12.77 | 12.89 | 12.71 | 12.83 | 336,365 | -0.01(-0.06%) |
Dec 06, 2019 | 12.59 | 12.87 | 12.59 | 12.84 | 346,024 | +0.25(+2.00%) |
Dec 05, 2019 | 12.68 | 12.72 | 12.54 | 12.58 | 491,721 | -0.06(-0.45%) |
Dec 04, 2019 | 12.54 | 12.68 | 12.54 | 12.64 | 183,604 | +0.20(+1.57%) |
Dec 03, 2019 | 12.55 | 12.55 | 12.40 | 12.45 | 401,478 | -0.19(-1.48%) |