Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.67 | 12.90 | 11.55 | 12.79 | 4,928,443 | +0.63(+5.17%) |
Feb 27, 2020 | 12.91 | 13.18 | 12.15 | 12.16 | 5,625,124 | -1.22(-9.13%) |
Feb 26, 2020 | 13.94 | 14.21 | 13.26 | 13.39 | 4,445,316 | -0.57(-4.07%) |
Feb 25, 2020 | 15.90 | 15.96 | 13.91 | 13.95 | 5,224,822 | -1.84(-11.65%) |
Feb 24, 2020 | 15.44 | 15.85 | 15.18 | 15.79 | 3,809,898 | -0.69(-4.17%) |
Feb 21, 2020 | 16.37 | 16.69 | 16.17 | 16.48 | 3,586,388 | -0.22(-1.32%) |
Feb 20, 2020 | 16.23 | 17.12 | 16.15 | 16.70 | 5,024,720 | +0.54(+3.36%) |
Feb 19, 2020 | 15.84 | 16.36 | 15.72 | 16.16 | 4,324,510 | +0.42(+2.69%) |
Feb 18, 2020 | 16.33 | 16.84 | 15.28 | 15.73 | 5,316,972 | -0.69(-4.18%) |
Feb 14, 2020 | 14.18 | 16.45 | 14.12 | 16.42 | 14,921,934 | +3.13(+23.53%) |
Feb 13, 2020 | 13.11 | 13.49 | 12.74 | 13.29 | 4,344,585 | +0.08(+0.58%) |
Feb 12, 2020 | 13.05 | 13.61 | 12.93 | 13.22 | 3,954,684 | +0.55(+4.35%) |
Feb 11, 2020 | 12.11 | 12.83 | 11.96 | 12.66 | 2,217,818 | +0.71(+5.96%) |
Feb 10, 2020 | 11.90 | 12.22 | 11.78 | 11.95 | 2,350,867 | +0.05(+0.43%) |
Feb 07, 2020 | 12.22 | 12.33 | 11.75 | 11.90 | 2,566,104 | -0.53(-4.23%) |
Feb 06, 2020 | 12.70 | 12.80 | 12.21 | 12.43 | 2,539,195 | -0.14(-1.15%) |
Feb 05, 2020 | 12.50 | 12.88 | 12.21 | 12.57 | 4,054,866 | +0.46(+3.78%) |
Feb 04, 2020 | 12.45 | 12.61 | 12.08 | 12.11 | 3,946,063 | -0.04(-0.35%) |
Feb 03, 2020 | 11.80 | 12.23 | 11.73 | 12.16 | 3,462,770 | +0.40(+3.39%) |
Jan 31, 2020 | 12.00 | 12.13 | 11.47 | 11.76 | 3,872,809 | -0.51(-4.15%) |
Jan 30, 2020 | 12.11 | 12.33 | 11.77 | 12.27 | 2,727,401 | -0.06(-0.48%) |
Jan 29, 2020 | 12.34 | 12.54 | 12.08 | 12.33 | 3,077,243 | +0.06(+0.48%) |
Jan 28, 2020 | 12.46 | 12.61 | 12.06 | 12.27 | 3,202,805 | -0.08(-0.62%) |
Jan 27, 2020 | 12.72 | 12.79 | 12.19 | 12.34 | 4,898,321 | -0.87(-6.61%) |
Jan 24, 2020 | 13.85 | 13.88 | 13.04 | 13.22 | 3,268,943 | -0.50(-3.65%) |
Jan 23, 2020 | 13.64 | 13.87 | 13.00 | 13.72 | 3,403,149 | -0.05(-0.37%) |
Jan 22, 2020 | 14.17 | 14.18 | 13.60 | 13.77 | 2,287,428 | -0.36(-2.52%) |
Jan 21, 2020 | 14.76 | 14.78 | 14.01 | 14.12 | 2,737,154 | -0.68(-4.58%) |
Jan 17, 2020 | 15.35 | 15.54 | 14.74 | 14.80 | 3,307,636 | -0.50(-3.27%) |
Jan 16, 2020 | 15.11 | 15.45 | 15.10 | 15.30 | 2,196,381 | +0.25(+1.69%) |
Jan 15, 2020 | 15.28 | 15.53 | 14.92 | 15.05 | 2,090,457 | -0.38(-2.47%) |
Jan 14, 2020 | 14.34 | 15.44 | 14.24 | 15.43 | 6,032,245 | +1.11(+7.76%) |
Jan 13, 2020 | 13.98 | 14.69 | 13.89 | 14.32 | 2,949,287 | +0.39(+2.80%) |
Jan 10, 2020 | 14.19 | 14.38 | 13.85 | 13.93 | 3,909,378 | -0.26(-1.85%) |
Jan 09, 2020 | 14.54 | 14.56 | 14.01 | 14.19 | 3,148,459 | -0.38(-2.62%) |
Jan 08, 2020 | 14.65 | 14.79 | 14.28 | 14.57 | 2,412,781 | +0.11(+0.76%) |
Jan 07, 2020 | 14.42 | 14.73 | 14.33 | 14.46 | 2,153,106 | -0.12(-0.81%) |
Jan 06, 2020 | 14.22 | 14.83 | 14.05 | 14.58 | 2,182,946 | +0.25(+1.78%) |
Jan 03, 2020 | 15.02 | 15.03 | 14.16 | 14.33 | 3,919,405 | -1.03(-6.68%) |
Jan 02, 2020 | 15.62 | 15.62 | 14.90 | 15.35 | 2,714,415 | +0.02(+0.11%) |
Dec 31, 2019 | 14.88 | 15.45 | 14.78 | 15.34 | 1,699,529 | +0.42(+2.78%) |
Dec 30, 2019 | 14.95 | 15.24 | 14.90 | 14.92 | 2,175,106 | -0.02(-0.11%) |
Dec 27, 2019 | 15.68 | 15.77 | 14.89 | 14.94 | 1,591,237 | -0.67(-4.29%) |
Dec 26, 2019 | 15.64 | 15.83 | 15.48 | 15.61 | 1,169,849 | +0.01(+0.05%) |
Dec 24, 2019 | 15.84 | 15.95 | 15.52 | 15.60 | 909,042 | -0.17(-1.08%) |
Dec 23, 2019 | 15.26 | 15.96 | 15.15 | 15.77 | 2,231,203 | +0.52(+3.39%) |
Dec 20, 2019 | 16.06 | 16.11 | 15.10 | 15.25 | 9,318,335 | -0.79(-4.92%) |
Dec 19, 2019 | 14.98 | 16.23 | 14.98 | 16.04 | 4,504,720 | +1.09(+7.32%) |
Dec 18, 2019 | 14.95 | 15.05 | 14.30 | 14.95 | 3,805,452 | -0.02(-0.11%) |
Dec 17, 2019 | 14.84 | 15.28 | 14.76 | 14.96 | 2,628,594 | +0.19(+1.26%) |
Dec 16, 2019 | 14.61 | 15.19 | 14.54 | 14.78 | 3,321,187 | +0.39(+2.71%) |
Dec 13, 2019 | 15.17 | 15.44 | 14.29 | 14.39 | 3,674,037 | -0.67(-4.45%) |
Dec 12, 2019 | 14.11 | 15.18 | 14.00 | 15.06 | 3,599,149 | +0.84(+5.90%) |
Dec 11, 2019 | 13.79 | 14.09 | 13.67 | 14.22 | 2,238,203 | +0.49(+3.58%) |
Dec 10, 2019 | 14.10 | 14.14 | 13.44 | 13.72 | 2,183,451 | -0.39(-2.76%) |
Dec 09, 2019 | 14.11 | 14.21 | 13.76 | 14.11 | 2,094,078 | -0.03(-0.18%) |
Dec 06, 2019 | 13.05 | 14.96 | 13.05 | 14.14 | 6,986,038 | +1.37(+10.76%) |
Dec 05, 2019 | 13.12 | 13.13 | 12.16 | 12.77 | 5,321,691 | -0.31(-2.40%) |
Dec 04, 2019 | 13.23 | 13.45 | 12.99 | 13.08 | 3,820,585 | +0.03(+0.26%) |
Dec 03, 2019 | 13.04 | 13.15 | 12.66 | 13.05 | 3,832,324 | -0.27(-2.04%) |