Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.68 | 12.91 | 11.56 | 12.80 | 4,926,655 | +0.63(+5.17%) |
Feb 27, 2020 | 12.92 | 13.18 | 12.15 | 12.17 | 5,623,083 | -1.22(-9.13%) |
Feb 26, 2020 | 13.94 | 14.22 | 13.26 | 13.39 | 4,443,703 | -0.57(-4.07%) |
Feb 25, 2020 | 15.91 | 15.97 | 13.92 | 13.96 | 5,222,926 | -1.84(-11.65%) |
Feb 24, 2020 | 15.44 | 15.86 | 15.19 | 15.80 | 3,808,515 | -0.69(-4.17%) |
Feb 21, 2020 | 16.38 | 16.70 | 16.17 | 16.49 | 3,585,087 | -0.22(-1.32%) |
Feb 20, 2020 | 16.24 | 17.12 | 16.15 | 16.71 | 5,022,897 | +0.54(+3.36%) |
Feb 19, 2020 | 15.84 | 16.37 | 15.73 | 16.16 | 4,322,940 | +0.42(+2.69%) |
Feb 18, 2020 | 16.33 | 16.85 | 15.28 | 15.74 | 5,315,042 | -0.69(-4.18%) |
Feb 14, 2020 | 14.19 | 16.46 | 14.13 | 16.43 | 14,916,519 | +3.13(+23.53%) |
Feb 13, 2020 | 13.12 | 13.49 | 12.75 | 13.30 | 4,343,008 | +0.08(+0.58%) |
Feb 12, 2020 | 13.05 | 13.61 | 12.93 | 13.22 | 3,953,249 | +0.55(+4.35%) |
Feb 11, 2020 | 12.11 | 12.83 | 11.97 | 12.67 | 2,217,013 | +0.71(+5.96%) |
Feb 10, 2020 | 11.91 | 12.23 | 11.79 | 11.96 | 2,350,014 | +0.05(+0.43%) |
Feb 07, 2020 | 12.22 | 12.33 | 11.76 | 11.91 | 2,565,173 | -0.53(-4.23%) |
Feb 06, 2020 | 12.70 | 12.80 | 12.21 | 12.43 | 2,538,274 | -0.14(-1.15%) |
Feb 05, 2020 | 12.51 | 12.88 | 12.21 | 12.58 | 4,053,395 | +0.46(+3.78%) |
Feb 04, 2020 | 12.46 | 12.62 | 12.08 | 12.12 | 3,944,631 | -0.04(-0.35%) |
Feb 03, 2020 | 11.80 | 12.24 | 11.74 | 12.16 | 3,461,513 | +0.40(+3.39%) |
Jan 31, 2020 | 12.01 | 12.14 | 11.47 | 11.76 | 3,871,403 | -0.51(-4.15%) |
Jan 30, 2020 | 12.12 | 12.34 | 11.77 | 12.27 | 2,726,411 | -0.06(-0.48%) |
Jan 29, 2020 | 12.35 | 12.54 | 12.08 | 12.33 | 3,076,127 | +0.06(+0.48%) |
Jan 28, 2020 | 12.47 | 12.62 | 12.07 | 12.27 | 3,201,642 | -0.08(-0.62%) |
Jan 27, 2020 | 12.72 | 12.80 | 12.19 | 12.35 | 4,896,544 | -0.87(-6.61%) |
Jan 24, 2020 | 13.86 | 13.88 | 13.04 | 13.22 | 3,267,757 | -0.50(-3.65%) |
Jan 23, 2020 | 13.64 | 13.87 | 13.01 | 13.72 | 3,401,914 | -0.05(-0.37%) |
Jan 22, 2020 | 14.17 | 14.19 | 13.60 | 13.77 | 2,286,598 | -0.36(-2.52%) |
Jan 21, 2020 | 14.76 | 14.79 | 14.02 | 14.13 | 2,736,161 | -0.68(-4.58%) |
Jan 17, 2020 | 15.36 | 15.54 | 14.75 | 14.81 | 3,306,436 | -0.50(-3.27%) |
Jan 16, 2020 | 15.11 | 15.46 | 15.10 | 15.31 | 2,195,584 | +0.25(+1.69%) |
Jan 15, 2020 | 15.28 | 15.54 | 14.93 | 15.05 | 2,089,698 | -0.38(-2.47%) |
Jan 14, 2020 | 14.35 | 15.44 | 14.25 | 15.43 | 6,030,056 | +1.11(+7.76%) |
Jan 13, 2020 | 13.98 | 14.70 | 13.89 | 14.32 | 2,948,217 | +0.39(+2.80%) |
Jan 10, 2020 | 14.20 | 14.38 | 13.86 | 13.93 | 3,907,959 | -0.26(-1.85%) |
Jan 09, 2020 | 14.54 | 14.56 | 14.02 | 14.20 | 3,147,316 | -0.38(-2.62%) |
Jan 08, 2020 | 14.65 | 14.80 | 14.28 | 14.58 | 2,411,905 | +0.11(+0.76%) |
Jan 07, 2020 | 14.42 | 14.74 | 14.33 | 14.47 | 2,152,324 | -0.12(-0.81%) |
Jan 06, 2020 | 14.23 | 14.83 | 14.06 | 14.59 | 2,182,154 | +0.25(+1.78%) |
Jan 03, 2020 | 15.03 | 15.04 | 14.17 | 14.33 | 3,917,983 | -1.03(-6.68%) |
Jan 02, 2020 | 15.63 | 15.63 | 14.91 | 15.36 | 2,713,430 | +0.02(+0.11%) |
Dec 31, 2019 | 14.88 | 15.46 | 14.78 | 15.34 | 1,698,913 | +0.42(+2.78%) |
Dec 30, 2019 | 14.95 | 15.25 | 14.91 | 14.93 | 2,174,317 | -0.02(-0.11%) |
Dec 27, 2019 | 15.69 | 15.77 | 14.90 | 14.94 | 1,590,660 | -0.67(-4.29%) |
Dec 26, 2019 | 15.65 | 15.83 | 15.48 | 15.61 | 1,169,424 | +0.01(+0.05%) |
Dec 24, 2019 | 15.85 | 15.96 | 15.53 | 15.60 | 908,712 | -0.17(-1.08%) |
Dec 23, 2019 | 15.26 | 15.97 | 15.15 | 15.77 | 2,230,393 | +0.52(+3.39%) |
Dec 20, 2019 | 16.06 | 16.11 | 15.10 | 15.26 | 9,314,954 | -0.79(-4.92%) |
Dec 19, 2019 | 14.98 | 16.24 | 14.98 | 16.04 | 4,503,085 | +1.09(+7.32%) |
Dec 18, 2019 | 14.95 | 15.05 | 14.31 | 14.95 | 3,804,071 | -0.02(-0.11%) |
Dec 17, 2019 | 14.85 | 15.28 | 14.76 | 14.97 | 2,627,640 | +0.19(+1.26%) |
Dec 16, 2019 | 14.61 | 15.20 | 14.54 | 14.78 | 3,319,981 | +0.39(+2.71%) |
Dec 13, 2019 | 15.18 | 15.44 | 14.29 | 14.39 | 3,672,704 | -0.67(-4.45%) |
Dec 12, 2019 | 14.11 | 15.19 | 14.00 | 15.06 | 3,597,843 | +0.84(+5.90%) |
Dec 11, 2019 | 13.80 | 14.10 | 13.68 | 14.22 | 2,237,390 | +0.49(+3.58%) |
Dec 10, 2019 | 14.10 | 14.14 | 13.44 | 13.73 | 2,182,659 | -0.39(-2.76%) |
Dec 09, 2019 | 14.12 | 14.21 | 13.77 | 14.12 | 2,093,318 | -0.03(-0.18%) |
Dec 06, 2019 | 13.06 | 14.97 | 13.06 | 14.14 | 6,983,503 | +1.37(+10.76%) |
Dec 05, 2019 | 13.13 | 13.14 | 12.17 | 12.77 | 5,319,760 | -0.31(-2.40%) |
Dec 04, 2019 | 13.24 | 13.46 | 13.00 | 13.08 | 3,819,199 | +0.03(+0.26%) |
Dec 03, 2019 | 13.04 | 13.15 | 12.66 | 13.05 | 3,830,934 | -0.27(-2.04%) |