Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.03 | 11.05 | 9.914 | 10.49 | 1,477,465 | -0.02(-0.15%) |
Feb 27, 2020 | 10.82 | 11.07 | 9.998 | 10.50 | 1,343,798 | -0.64(-5.78%) |
Feb 26, 2020 | 11.63 | 11.84 | 11.05 | 11.15 | 1,748,223 | -0.28(-2.48%) |
Feb 25, 2020 | 12.19 | 12.24 | 11.31 | 11.43 | 961,373 | -0.68(-5.63%) |
Feb 24, 2020 | 12.03 | 12.44 | 11.88 | 12.11 | 827,726 | -0.38(-3.07%) |
Feb 21, 2020 | 12.61 | 12.80 | 12.41 | 12.50 | 587,829 | -0.15(-1.15%) |
Feb 20, 2020 | 12.30 | 13.01 | 12.30 | 12.64 | 620,444 | +0.28(+2.23%) |
Feb 19, 2020 | 12.25 | 12.55 | 12.16 | 12.37 | 459,502 | +0.15(+1.26%) |
Feb 18, 2020 | 12.16 | 12.46 | 12.00 | 12.21 | 626,593 | -0.06(-0.50%) |
Feb 14, 2020 | 12.19 | 12.35 | 12.10 | 12.28 | 447,882 | +0.09(+0.76%) |
Feb 13, 2020 | 11.79 | 12.22 | 11.73 | 12.18 | 420,163 | +0.33(+2.78%) |
Feb 12, 2020 | 11.58 | 11.97 | 11.28 | 11.85 | 674,615 | +0.35(+3.00%) |
Feb 11, 2020 | 11.97 | 11.97 | 11.36 | 11.51 | 658,428 | -0.27(-2.28%) |
Feb 10, 2020 | 11.87 | 12.08 | 11.65 | 11.78 | 470,586 | -0.05(-0.39%) |
Feb 07, 2020 | 12.03 | 12.03 | 11.69 | 11.82 | 292,415 | -0.25(-2.10%) |
Feb 06, 2020 | 12.44 | 12.56 | 11.82 | 12.08 | 580,599 | -0.25(-2.05%) |
Feb 05, 2020 | 12.26 | 12.41 | 12.03 | 12.33 | 376,082 | +0.20(+1.64%) |
Feb 04, 2020 | 12.24 | 12.41 | 12.01 | 12.13 | 490,793 | +0.03(+0.25%) |
Feb 03, 2020 | 12.07 | 12.27 | 11.95 | 12.10 | 363,931 | +0.16(+1.35%) |
Jan 31, 2020 | 12.21 | 12.62 | 11.88 | 11.94 | 790,642 | -0.07(-0.57%) |
Jan 30, 2020 | 12.01 | 12.15 | 11.65 | 12.01 | 432,735 | -0.15(-1.20%) |
Jan 29, 2020 | 12.17 | 12.33 | 12.01 | 12.15 | 320,045 | +0.06(+0.51%) |
Jan 28, 2020 | 12.11 | 12.26 | 11.84 | 12.09 | 451,040 | -0.03(-0.25%) |
Jan 27, 2020 | 12.19 | 12.56 | 12.02 | 12.12 | 685,234 | -0.48(-3.77%) |
Jan 24, 2020 | 12.93 | 12.93 | 12.32 | 12.60 | 565,396 | -0.31(-2.38%) |
Jan 23, 2020 | 12.63 | 12.96 | 12.35 | 12.90 | 646,699 | -0.02(-0.12%) |
Jan 22, 2020 | 12.57 | 12.98 | 12.52 | 12.92 | 791,830 | +0.47(+3.76%) |
Jan 21, 2020 | 12.44 | 12.49 | 12.26 | 12.45 | 759,689 | -0.07(-0.55%) |
Jan 17, 2020 | 12.62 | 12.77 | 12.41 | 12.52 | 576,352 | +0.02(+0.12%) |
Jan 16, 2020 | 12.77 | 12.87 | 12.33 | 12.51 | 885,619 | -0.15(-1.15%) |
Jan 15, 2020 | 12.06 | 12.84 | 12.06 | 12.65 | 1,810,520 | +0.52(+4.30%) |
Jan 14, 2020 | 11.62 | 13.00 | 11.54 | 12.13 | 2,804,147 | +1.01(+9.10%) |
Jan 13, 2020 | 10.32 | 11.23 | 10.28 | 11.12 | 1,219,663 | +0.87(+8.45%) |
Jan 10, 2020 | 9.998 | 10.35 | 9.929 | 10.25 | 733,385 | +0.22(+2.22%) |
Jan 09, 2020 | 10.41 | 10.41 | 9.891 | 10.03 | 737,105 | -0.35(-3.40%) |
Jan 08, 2020 | 10.21 | 10.49 | 10.21 | 10.38 | 682,411 | +0.20(+1.96%) |
Jan 07, 2020 | 10.09 | 10.54 | 9.592 | 10.18 | 1,336,360 | -0.15(-1.48%) |
Jan 06, 2020 | 10.73 | 10.83 | 10.30 | 10.34 | 1,005,197 | -0.51(-4.73%) |
Jan 03, 2020 | 10.84 | 11.14 | 10.73 | 10.85 | 777,338 | -0.19(-1.74%) |
Jan 02, 2020 | 11.35 | 11.36 | 10.82 | 11.04 | 973,666 | -0.26(-2.31%) |
Dec 31, 2019 | 10.91 | 11.36 | 10.84 | 11.30 | 948,457 | +0.31(+2.86%) |
Dec 30, 2019 | 11.14 | 11.25 | 10.90 | 10.99 | 833,094 | -0.14(-1.24%) |
Dec 27, 2019 | 11.03 | 11.28 | 11.03 | 11.13 | 455,578 | +0.14(+1.26%) |
Dec 26, 2019 | 11.14 | 11.25 | 10.84 | 10.99 | 605,798 | -0.18(-1.65%) |
Dec 24, 2019 | 11.22 | 11.32 | 11.01 | 11.17 | 268,286 | -0.13(-1.15%) |
Dec 23, 2019 | 11.35 | 11.35 | 11.11 | 11.30 | 565,760 | -0.07(-0.61%) |
Dec 20, 2019 | 11.20 | 11.42 | 11.03 | 11.37 | 1,175,790 | +0.29(+2.63%) |
Dec 19, 2019 | 11.05 | 11.33 | 10.91 | 11.08 | 787,007 | +0.04(+0.35%) |
Dec 18, 2019 | 10.73 | 11.31 | 10.61 | 11.04 | 1,298,424 | +0.37(+3.45%) |
Dec 17, 2019 | 10.56 | 10.77 | 10.47 | 10.67 | 593,028 | +0.12(+1.09%) |
Dec 16, 2019 | 10.14 | 10.70 | 10.03 | 10.56 | 885,769 | +0.49(+4.87%) |
Dec 13, 2019 | 10.46 | 10.47 | 10.02 | 10.07 | 737,037 | -0.39(-3.72%) |
Dec 12, 2019 | 10.43 | 10.68 | 10.36 | 10.46 | 725,188 | +0.02(+0.15%) |
Dec 11, 2019 | 10.08 | 10.45 | 9.986 | 10.44 | 716,503 | +0.41(+4.08%) |
Dec 10, 2019 | 9.728 | 10.10 | 9.546 | 10.03 | 926,526 | +0.25(+2.56%) |
Dec 09, 2019 | 10.24 | 10.29 | 9.773 | 9.781 | 1,078,316 | -0.55(-5.29%) |
Dec 06, 2019 | 10.25 | 10.59 | 10.23 | 10.33 | 887,364 | +0.24(+2.41%) |
Dec 05, 2019 | 10.12 | 10.24 | 9.895 | 10.08 | 557,558 | +0.02(+0.15%) |
Dec 04, 2019 | 9.523 | 10.29 | 9.523 | 10.07 | 1,380,401 | +0.58(+6.16%) |
Dec 03, 2019 | 8.909 | 9.553 | 8.795 | 9.485 | 1,063,865 | +0.31(+3.39%) |