Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.789 | 10.28 | 9.743 | 10.08 | 1,163,272 | -0.03(-0.27%) |
Feb 27, 2020 | 10.10 | 10.40 | 9.743 | 10.11 | 1,607,452 | -0.23(-2.22%) |
Feb 26, 2020 | 10.70 | 10.70 | 10.28 | 10.34 | 1,178,763 | -0.27(-2.51%) |
Feb 25, 2020 | 10.82 | 10.82 | 10.44 | 10.61 | 766,640 | -0.15(-1.37%) |
Feb 24, 2020 | 10.98 | 11.00 | 10.67 | 10.75 | 711,761 | -0.67(-5.87%) |
Feb 21, 2020 | 11.37 | 11.51 | 11.29 | 11.42 | 601,783 | -0.03(-0.24%) |
Feb 20, 2020 | 11.37 | 11.51 | 11.24 | 11.45 | 793,209 | +0.04(+0.32%) |
Feb 19, 2020 | 11.50 | 11.63 | 11.35 | 11.41 | 1,132,450 | -0.12(-1.04%) |
Feb 18, 2020 | 11.44 | 11.66 | 11.39 | 11.53 | 915,698 | +0.09(+0.80%) |
Feb 14, 2020 | 11.59 | 11.61 | 11.35 | 11.44 | 854,649 | -0.16(-1.35%) |
Feb 13, 2020 | 11.25 | 11.70 | 11.25 | 11.60 | 1,010,342 | +0.17(+1.53%) |
Feb 12, 2020 | 11.06 | 12.28 | 10.82 | 11.42 | 1,942,701 | +0.49(+4.45%) |
Feb 11, 2020 | 10.80 | 11.17 | 10.80 | 10.94 | 1,079,181 | +0.25(+2.32%) |
Feb 10, 2020 | 10.73 | 10.81 | 10.61 | 10.69 | 716,209 | -0.10(-0.94%) |
Feb 07, 2020 | 11.01 | 11.04 | 10.69 | 10.79 | 609,514 | -0.33(-2.97%) |
Feb 06, 2020 | 11.30 | 11.40 | 11.01 | 11.12 | 448,683 | -0.10(-0.90%) |
Feb 05, 2020 | 11.11 | 11.39 | 11.07 | 11.22 | 520,882 | +0.26(+2.34%) |
Feb 04, 2020 | 10.95 | 11.10 | 10.77 | 10.96 | 1,121,524 | +0.23(+2.14%) |
Feb 03, 2020 | 10.75 | 10.82 | 10.65 | 10.73 | 803,201 | +0.08(+0.78%) |
Jan 31, 2020 | 11.02 | 11.02 | 10.53 | 10.65 | 922,494 | -0.40(-3.66%) |
Jan 30, 2020 | 10.88 | 11.07 | 10.83 | 11.06 | 946,169 | +0.06(+0.50%) |
Jan 29, 2020 | 11.07 | 11.16 | 10.83 | 11.00 | 1,303,798 | -0.06(-0.50%) |
Jan 28, 2020 | 10.96 | 11.09 | 10.93 | 11.06 | 826,322 | +0.20(+1.86%) |
Jan 27, 2020 | 10.98 | 11.10 | 10.79 | 10.85 | 1,100,363 | -0.42(-3.75%) |
Jan 24, 2020 | 11.46 | 11.46 | 11.12 | 11.28 | 845,610 | -0.18(-1.60%) |
Jan 23, 2020 | 11.38 | 11.47 | 11.08 | 11.46 | 893,104 | +0.08(+0.73%) |
Jan 22, 2020 | 11.56 | 11.66 | 11.18 | 11.38 | 832,133 | -0.16(-1.35%) |
Jan 21, 2020 | 12.05 | 12.15 | 11.49 | 11.53 | 1,071,876 | -0.61(-4.99%) |
Jan 17, 2020 | 12.38 | 12.39 | 12.00 | 12.14 | 575,102 | -0.17(-1.34%) |
Jan 16, 2020 | 12.20 | 12.34 | 12.12 | 12.30 | 765,011 | +0.22(+1.82%) |
Jan 15, 2020 | 12.39 | 12.42 | 12.01 | 12.08 | 1,008,510 | -0.40(-3.24%) |
Jan 14, 2020 | 12.52 | 12.56 | 12.33 | 12.49 | 688,880 | -0.12(-0.95%) |
Jan 13, 2020 | 12.62 | 12.67 | 11.97 | 12.61 | 1,421,018 | -0.19(-1.51%) |
Jan 10, 2020 | 13.03 | 13.03 | 12.73 | 12.80 | 399,337 | -0.25(-1.90%) |
Jan 09, 2020 | 13.24 | 13.27 | 12.98 | 13.05 | 352,790 | -0.12(-0.91%) |
Jan 08, 2020 | 13.09 | 13.28 | 13.09 | 13.17 | 253,289 | +0.05(+0.35%) |
Jan 07, 2020 | 13.21 | 13.35 | 13.02 | 13.12 | 304,053 | -0.18(-1.38%) |
Jan 06, 2020 | 13.19 | 13.36 | 13.12 | 13.31 | 315,223 | -0.06(-0.48%) |
Jan 03, 2020 | 13.13 | 13.42 | 13.10 | 13.37 | 398,248 | +0.00(+0.00%) |
Jan 02, 2020 | 13.70 | 13.73 | 13.26 | 13.37 | 502,764 | -0.12(-0.89%) |
Dec 31, 2019 | 13.28 | 13.53 | 13.28 | 13.49 | 580,220 | +0.26(+1.94%) |
Dec 30, 2019 | 13.06 | 13.46 | 13.06 | 13.23 | 514,303 | +0.05(+0.35%) |
Dec 27, 2019 | 13.23 | 13.24 | 13.06 | 13.19 | 298,619 | +0.05(+0.35%) |
Dec 26, 2019 | 13.41 | 13.42 | 13.09 | 13.14 | 253,154 | -0.26(-1.98%) |
Dec 24, 2019 | 13.42 | 13.47 | 13.31 | 13.41 | 111,804 | -0.02(-0.14%) |
Dec 23, 2019 | 13.37 | 13.47 | 13.26 | 13.42 | 413,619 | +0.05(+0.41%) |
Dec 20, 2019 | 13.74 | 13.74 | 12.97 | 13.37 | 1,355,013 | -0.28(-2.07%) |
Dec 19, 2019 | 14.36 | 14.37 | 13.62 | 13.65 | 326,368 | -0.71(-4.96%) |
Dec 18, 2019 | 14.24 | 14.41 | 14.18 | 14.36 | 311,477 | +0.17(+1.22%) |
Dec 17, 2019 | 14.01 | 14.22 | 14.00 | 14.19 | 308,038 | +0.10(+0.71%) |
Dec 16, 2019 | 14.49 | 14.57 | 14.07 | 14.09 | 266,341 | -0.20(-1.41%) |
Dec 13, 2019 | 14.59 | 14.68 | 14.25 | 14.29 | 444,370 | -0.37(-2.55%) |
Dec 12, 2019 | 14.41 | 14.77 | 14.39 | 14.67 | 453,304 | +0.18(+1.26%) |
Dec 11, 2019 | 14.39 | 14.54 | 14.27 | 14.48 | 289,166 | +0.16(+1.08%) |
Dec 10, 2019 | 14.16 | 14.35 | 14.09 | 14.33 | 346,010 | +0.05(+0.32%) |
Dec 09, 2019 | 14.28 | 14.41 | 14.20 | 14.28 | 407,535 | -0.02(-0.13%) |
Dec 06, 2019 | 14.40 | 14.50 | 14.27 | 14.30 | 354,029 | +0.14(+0.97%) |
Dec 05, 2019 | 14.06 | 14.24 | 14.04 | 14.16 | 334,736 | +0.16(+1.17%) |
Dec 04, 2019 | 13.94 | 14.20 | 13.94 | 14.00 | 336,398 | +0.25(+1.79%) |
Dec 03, 2019 | 13.87 | 13.99 | 13.68 | 13.75 | 420,937 | -0.26(-1.89%) |