Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.11 | 15.55 | 14.08 | 15.53 | 1,912,500 | +0.69(+4.65%) |
Feb 27, 2020 | 15.33 | 15.43 | 14.70 | 14.84 | 1,372,083 | -0.99(-6.25%) |
Feb 26, 2020 | 14.93 | 16.35 | 13.65 | 15.83 | 2,232,080 | +0.01(+0.06%) |
Feb 25, 2020 | 16.45 | 16.64 | 15.60 | 15.82 | 1,168,293 | -0.44(-2.71%) |
Feb 24, 2020 | 16.27 | 16.61 | 16.18 | 16.26 | 989,380 | -0.80(-4.69%) |
Feb 21, 2020 | 17.73 | 17.73 | 17.03 | 17.06 | 1,240,900 | -0.79(-4.43%) |
Feb 20, 2020 | 17.71 | 17.93 | 17.55 | 17.85 | 1,076,271 | -0.04(-0.22%) |
Feb 19, 2020 | 17.58 | 18.10 | 17.40 | 17.89 | 1,103,115 | +0.40(+2.29%) |
Feb 18, 2020 | 17.38 | 17.54 | 17.23 | 17.49 | 751,081 | +0.10(+0.58%) |
Feb 14, 2020 | 17.63 | 18.02 | 17.33 | 17.39 | 1,979,300 | -0.28(-1.58%) |
Feb 13, 2020 | 16.95 | 18.13 | 16.89 | 17.67 | 1,768,104 | +0.73(+4.31%) |
Feb 12, 2020 | 16.72 | 17.01 | 16.45 | 16.94 | 1,886,120 | +0.43(+2.60%) |
Feb 11, 2020 | 16.01 | 16.97 | 15.78 | 16.51 | 2,909,553 | +0.34(+2.10%) |
Feb 10, 2020 | 16.43 | 16.44 | 15.68 | 16.17 | 1,537,792 | -0.31(-1.88%) |
Feb 07, 2020 | 16.06 | 16.79 | 15.45 | 16.48 | 2,748,600 | +0.28(+1.73%) |
Feb 06, 2020 | 16.33 | 17.99 | 15.35 | 16.20 | 8,560,661 | +5.10(+45.95%) |
Feb 05, 2020 | 10.54 | 11.15 | 10.44 | 11.10 | 720,582 | +0.80(+7.77%) |
Feb 04, 2020 | 10.01 | 10.39 | 9.970 | 10.30 | 825,015 | +0.50(+5.10%) |
Feb 03, 2020 | 9.760 | 9.890 | 9.530 | 9.800 | 970,331 | +0.09(+0.93%) |
Jan 31, 2020 | 9.520 | 9.940 | 9.430 | 9.710 | 843,100 | +0.10(+1.04%) |
Jan 30, 2020 | 9.570 | 9.650 | 9.220 | 9.610 | 761,991 | -0.15(-1.54%) |
Jan 29, 2020 | 10.06 | 10.26 | 9.750 | 9.760 | 1,754,271 | -0.30(-2.98%) |
Jan 28, 2020 | 10.13 | 10.32 | 10.01 | 10.06 | 512,794 | +0.02(+0.20%) |
Jan 27, 2020 | 10.20 | 10.40 | 10.03 | 10.04 | 869,595 | -0.54(-5.10%) |
Jan 24, 2020 | 11.54 | 11.58 | 10.55 | 10.58 | 831,300 | -0.96(-8.32%) |
Jan 23, 2020 | 11.75 | 11.77 | 11.45 | 11.54 | 583,563 | -0.27(-2.29%) |
Jan 22, 2020 | 12.40 | 12.51 | 11.80 | 11.81 | 643,272 | -0.59(-4.76%) |
Jan 21, 2020 | 12.39 | 12.55 | 12.30 | 12.40 | 828,779 | +0.07(+0.57%) |
Jan 17, 2020 | 12.44 | 12.60 | 12.17 | 12.33 | 609,000 | -0.07(-0.56%) |
Jan 16, 2020 | 12.25 | 12.51 | 12.22 | 12.40 | 322,203 | +0.17(+1.39%) |
Jan 15, 2020 | 12.18 | 12.43 | 12.16 | 12.23 | 481,815 | +0.09(+0.74%) |
Jan 14, 2020 | 11.85 | 12.46 | 11.82 | 12.14 | 424,753 | +0.24(+2.02%) |
Jan 13, 2020 | 11.68 | 12.04 | 11.61 | 11.90 | 435,634 | +0.23(+1.97%) |
Jan 10, 2020 | 11.96 | 11.96 | 11.62 | 11.67 | 445,300 | -0.25(-2.10%) |
Jan 09, 2020 | 11.81 | 12.08 | 11.76 | 11.92 | 331,733 | +0.16(+1.36%) |
Jan 08, 2020 | 11.65 | 11.88 | 11.62 | 11.76 | 303,947 | +0.10(+0.86%) |
Jan 07, 2020 | 11.69 | 11.82 | 11.56 | 11.66 | 299,405 | +0.00(+0.00%) |
Jan 06, 2020 | 11.55 | 11.82 | 11.45 | 11.66 | 311,174 | -0.11(-0.93%) |
Jan 03, 2020 | 11.64 | 11.86 | 11.55 | 11.77 | 343,600 | -0.12(-1.01%) |
Jan 02, 2020 | 11.99 | 12.14 | 11.72 | 11.89 | 306,938 | +0.03(+0.25%) |
Dec 31, 2019 | 11.54 | 11.95 | 11.54 | 11.86 | 348,300 | +0.23(+1.98%) |
Dec 30, 2019 | 11.58 | 11.84 | 11.42 | 11.63 | 375,005 | +0.01(+0.09%) |
Dec 27, 2019 | 11.64 | 11.69 | 11.48 | 11.62 | 233,300 | +0.08(+0.69%) |
Dec 26, 2019 | 11.56 | 11.65 | 11.44 | 11.54 | 232,565 | -0.02(-0.17%) |
Dec 24, 2019 | 11.47 | 11.59 | 11.34 | 11.56 | 144,500 | +0.14(+1.23%) |
Dec 23, 2019 | 11.61 | 11.68 | 11.22 | 11.42 | 388,165 | -0.15(-1.30%) |
Dec 20, 2019 | 11.66 | 11.71 | 11.38 | 11.57 | 2,188,000 | -0.04(-0.34%) |
Dec 19, 2019 | 11.92 | 11.92 | 11.55 | 11.61 | 806,093 | -0.44(-3.65%) |
Dec 18, 2019 | 12.29 | 12.40 | 11.99 | 12.05 | 508,670 | -0.21(-1.71%) |
Dec 17, 2019 | 12.28 | 12.47 | 12.22 | 12.26 | 677,066 | +0.01(+0.08%) |
Dec 16, 2019 | 12.00 | 12.43 | 11.97 | 12.25 | 670,527 | +0.33(+2.77%) |
Dec 13, 2019 | 11.69 | 11.97 | 11.56 | 11.92 | 628,400 | +0.16(+1.36%) |
Dec 12, 2019 | 11.29 | 11.84 | 11.29 | 11.76 | 515,286 | +0.50(+4.44%) |
Dec 11, 2019 | 11.05 | 11.31 | 11.00 | 11.26 | 409,807 | +0.25(+2.27%) |
Dec 10, 2019 | 11.09 | 11.13 | 10.90 | 11.01 | 493,223 | -0.15(-1.34%) |
Dec 09, 2019 | 11.25 | 11.45 | 11.15 | 11.16 | 468,189 | -0.09(-0.80%) |
Dec 06, 2019 | 10.89 | 11.34 | 10.89 | 11.25 | 714,400 | +0.40(+3.69%) |
Dec 05, 2019 | 11.03 | 11.14 | 10.73 | 10.85 | 415,247 | -0.18(-1.63%) |
Dec 04, 2019 | 11.02 | 11.19 | 10.98 | 11.03 | 426,055 | +0.08(+0.73%) |
Dec 03, 2019 | 10.92 | 11.12 | 10.80 | 10.95 | 508,721 | -0.19(-1.71%) |