Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.907 | 9.568 | 8.820 | 9.549 | 70,922,272 | +0.15(+1.63%) |
Feb 27, 2020 | 9.712 | 9.837 | 9.319 | 9.396 | 56,151,632 | -0.63(-6.31%) |
Feb 26, 2020 | 10.29 | 10.35 | 9.971 | 10.03 | 31,130,650 | -0.26(-2.52%) |
Feb 25, 2020 | 10.85 | 10.89 | 10.20 | 10.29 | 41,035,944 | -0.49(-4.54%) |
Feb 24, 2020 | 10.79 | 10.84 | 10.56 | 10.78 | 25,526,170 | -0.67(-5.86%) |
Feb 21, 2020 | 11.51 | 11.51 | 11.24 | 11.45 | 19,298,866 | -0.13(-1.16%) |
Feb 20, 2020 | 11.53 | 11.98 | 11.52 | 11.58 | 22,047,226 | -0.02(-0.17%) |
Feb 19, 2020 | 11.58 | 11.62 | 11.52 | 11.60 | 17,385,226 | +0.08(+0.67%) |
Feb 18, 2020 | 11.54 | 11.60 | 11.39 | 11.52 | 17,122,840 | -0.21(-1.80%) |
Feb 14, 2020 | 11.98 | 12.06 | 11.51 | 11.73 | 31,795,928 | -0.35(-2.93%) |
Feb 13, 2020 | 12.12 | 12.17 | 11.96 | 12.09 | 21,954,698 | -0.06(-0.47%) |
Feb 12, 2020 | 12.27 | 12.33 | 12.00 | 12.15 | 21,024,292 | +0.26(+2.18%) |
Feb 11, 2020 | 11.89 | 12.32 | 11.84 | 11.89 | 30,887,476 | +0.22(+1.89%) |
Feb 10, 2020 | 11.22 | 11.69 | 11.17 | 11.67 | 20,956,180 | +0.35(+3.14%) |
Feb 07, 2020 | 11.50 | 11.54 | 11.19 | 11.31 | 26,559,188 | -0.50(-4.22%) |
Feb 06, 2020 | 11.89 | 11.96 | 11.74 | 11.81 | 24,094,202 | -0.09(-0.73%) |
Feb 05, 2020 | 11.81 | 11.97 | 11.61 | 11.90 | 34,159,224 | +0.34(+2.90%) |
Feb 04, 2020 | 11.38 | 11.64 | 11.30 | 11.56 | 35,722,684 | +0.59(+5.42%) |
Feb 03, 2020 | 10.73 | 11.07 | 10.72 | 10.97 | 30,896,882 | +0.33(+3.06%) |
Jan 31, 2020 | 10.66 | 10.75 | 10.45 | 10.64 | 31,817,518 | -0.21(-1.94%) |
Jan 30, 2020 | 10.62 | 10.89 | 10.51 | 10.85 | 34,667,808 | +0.03(+0.27%) |
Jan 29, 2020 | 10.97 | 10.98 | 10.63 | 10.82 | 23,343,570 | -0.01(-0.09%) |
Jan 28, 2020 | 10.63 | 10.97 | 10.48 | 10.83 | 49,021,764 | +0.38(+3.67%) |
Jan 27, 2020 | 10.90 | 10.90 | 10.38 | 10.45 | 46,381,764 | -0.90(-7.94%) |
Jan 24, 2020 | 11.38 | 11.42 | 11.17 | 11.35 | 30,825,702 | -0.12(-1.09%) |
Jan 23, 2020 | 10.97 | 11.52 | 10.76 | 11.48 | 59,692,736 | -0.34(-2.84%) |
Jan 22, 2020 | 11.86 | 11.94 | 11.62 | 11.81 | 21,733,640 | +0.05(+0.41%) |
Jan 21, 2020 | 12.11 | 12.12 | 11.62 | 11.76 | 30,181,952 | -0.58(-4.66%) |
Jan 17, 2020 | 12.44 | 12.54 | 12.28 | 12.34 | 21,012,044 | +0.02(+0.16%) |
Jan 16, 2020 | 12.51 | 12.68 | 12.32 | 12.32 | 17,730,400 | -0.12(-1.00%) |
Jan 15, 2020 | 12.52 | 12.59 | 12.32 | 12.44 | 21,324,314 | -0.22(-1.74%) |
Jan 14, 2020 | 12.79 | 13.02 | 12.64 | 12.66 | 27,670,798 | -0.26(-2.00%) |
Jan 13, 2020 | 12.45 | 13.03 | 12.37 | 12.92 | 30,129,434 | +0.60(+4.88%) |
Jan 10, 2020 | 12.32 | 12.47 | 12.30 | 12.32 | 12,841,259 | -0.06(-0.46%) |
Jan 09, 2020 | 12.63 | 12.63 | 12.27 | 12.38 | 17,316,604 | -0.21(-1.67%) |
Jan 08, 2020 | 12.54 | 12.71 | 12.40 | 12.59 | 18,304,676 | +0.12(+1.00%) |
Jan 07, 2020 | 12.36 | 12.60 | 12.26 | 12.47 | 21,868,150 | +0.19(+1.56%) |
Jan 06, 2020 | 12.06 | 12.35 | 11.97 | 12.27 | 20,043,158 | +0.05(+0.39%) |
Jan 03, 2020 | 12.42 | 12.50 | 12.22 | 12.23 | 21,361,862 | -0.38(-3.03%) |
Jan 02, 2020 | 12.75 | 12.85 | 12.54 | 12.61 | 23,839,606 | +0.08(+0.61%) |
Dec 31, 2019 | 12.40 | 12.56 | 12.34 | 12.53 | 12,268,082 | +0.11(+0.85%) |
Dec 30, 2019 | 12.50 | 12.55 | 12.41 | 12.43 | 8,925,165 | -0.02(-0.15%) |
Dec 27, 2019 | 12.63 | 12.66 | 12.43 | 12.45 | 12,632,193 | -0.13(-1.06%) |
Dec 26, 2019 | 12.48 | 12.59 | 12.44 | 12.58 | 10,954,875 | +0.17(+1.39%) |
Dec 24, 2019 | 12.37 | 12.55 | 12.36 | 12.41 | 9,638,168 | +0.13(+1.09%) |
Dec 23, 2019 | 12.15 | 12.33 | 12.14 | 12.27 | 16,550,013 | +0.13(+1.10%) |
Dec 20, 2019 | 12.47 | 12.47 | 12.11 | 12.14 | 27,560,550 | -0.28(-2.23%) |
Dec 19, 2019 | 12.44 | 12.48 | 12.39 | 12.42 | 16,199,007 | +0.02(+0.15%) |
Dec 18, 2019 | 12.28 | 12.45 | 12.26 | 12.40 | 21,246,728 | +0.02(+0.15%) |
Dec 17, 2019 | 12.51 | 12.60 | 12.35 | 12.38 | 25,724,304 | +0.01(+0.08%) |
Dec 16, 2019 | 12.68 | 12.70 | 12.34 | 12.37 | 23,401,996 | +0.08(+0.62%) |
Dec 13, 2019 | 12.51 | 12.78 | 12.26 | 12.29 | 27,905,188 | -0.18(-1.45%) |
Dec 12, 2019 | 12.10 | 12.59 | 12.07 | 12.47 | 41,076,112 | +0.21(+1.71%) |
Dec 11, 2019 | 11.87 | 12.27 | 11.87 | 12.26 | 34,926,780 | +0.53(+4.56%) |
Dec 10, 2019 | 11.55 | 11.74 | 11.50 | 11.73 | 18,135,278 | +0.17(+1.49%) |
Dec 09, 2019 | 11.25 | 11.70 | 11.21 | 11.56 | 32,872,606 | +0.44(+3.95%) |
Dec 06, 2019 | 11.03 | 11.21 | 11.00 | 11.12 | 18,996,604 | +0.30(+2.74%) |
Dec 05, 2019 | 10.68 | 10.86 | 10.60 | 10.82 | 14,615,605 | +0.21(+1.98%) |
Dec 04, 2019 | 10.62 | 10.82 | 10.59 | 10.61 | 18,144,780 | +0.18(+1.74%) |
Dec 03, 2019 | 10.55 | 10.56 | 10.22 | 10.43 | 32,013,778 | -0.51(-4.63%) |