Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.90 | 11.23 | 10.76 | 11.11 | 7,188,400 | -0.28(-2.46%) |
Feb 27, 2020 | 11.57 | 11.85 | 11.37 | 11.39 | 8,319,484 | -0.58(-4.85%) |
Feb 26, 2020 | 12.46 | 12.66 | 11.95 | 11.97 | 5,750,338 | -0.37(-3.00%) |
Feb 25, 2020 | 12.85 | 12.92 | 12.30 | 12.34 | 4,912,854 | -0.40(-3.14%) |
Feb 24, 2020 | 12.59 | 13.01 | 12.55 | 12.74 | 5,266,914 | -0.50(-3.78%) |
Feb 21, 2020 | 13.67 | 13.67 | 13.15 | 13.24 | 4,802,900 | -0.58(-4.20%) |
Feb 20, 2020 | 13.30 | 13.88 | 13.22 | 13.82 | 5,900,514 | +0.48(+3.64%) |
Feb 19, 2020 | 13.24 | 13.46 | 13.24 | 13.34 | 3,560,323 | +0.12(+0.95%) |
Feb 18, 2020 | 13.40 | 13.53 | 13.14 | 13.21 | 3,411,996 | -0.37(-2.72%) |
Feb 14, 2020 | 13.62 | 13.70 | 13.49 | 13.58 | 2,964,600 | -0.06(-0.44%) |
Feb 13, 2020 | 13.62 | 13.74 | 13.46 | 13.64 | 2,741,127 | -0.07(-0.51%) |
Feb 12, 2020 | 13.53 | 13.80 | 13.39 | 13.71 | 4,386,228 | +0.31(+2.28%) |
Feb 11, 2020 | 13.11 | 13.49 | 13.03 | 13.40 | 5,019,109 | +0.40(+3.08%) |
Feb 10, 2020 | 13.11 | 13.21 | 12.83 | 13.01 | 3,749,094 | -0.21(-1.55%) |
Feb 07, 2020 | 13.40 | 13.41 | 13.12 | 13.21 | 4,271,600 | -0.35(-2.58%) |
Feb 06, 2020 | 13.60 | 13.73 | 13.39 | 13.56 | 4,739,178 | +0.02(+0.15%) |
Feb 05, 2020 | 13.50 | 13.61 | 13.19 | 13.54 | 8,549,741 | +0.23(+1.77%) |
Feb 04, 2020 | 13.10 | 13.38 | 12.99 | 13.30 | 4,647,459 | +0.47(+3.66%) |
Feb 03, 2020 | 13.29 | 13.52 | 12.69 | 12.84 | 6,643,011 | -0.31(-2.40%) |
Jan 31, 2020 | 14.00 | 14.00 | 12.50 | 13.15 | 17,067,200 | +0.21(+1.62%) |
Jan 30, 2020 | 12.93 | 13.06 | 12.56 | 12.94 | 6,505,159 | -0.15(-1.11%) |
Jan 29, 2020 | 13.24 | 13.33 | 12.94 | 13.09 | 5,808,017 | +0.01(+0.04%) |
Jan 28, 2020 | 13.01 | 13.22 | 12.83 | 13.08 | 3,844,310 | +0.25(+1.95%) |
Jan 27, 2020 | 13.06 | 13.20 | 12.76 | 12.83 | 4,310,454 | -0.63(-4.72%) |
Jan 24, 2020 | 13.64 | 13.76 | 13.37 | 13.46 | 3,201,800 | -0.06(-0.48%) |
Jan 23, 2020 | 13.22 | 13.56 | 13.02 | 13.53 | 2,800,096 | +0.21(+1.58%) |
Jan 22, 2020 | 13.49 | 13.55 | 13.23 | 13.32 | 3,168,733 | -0.13(-0.97%) |
Jan 21, 2020 | 13.48 | 13.61 | 13.38 | 13.45 | 4,414,785 | -0.10(-0.74%) |
Jan 17, 2020 | 13.54 | 13.64 | 13.38 | 13.55 | 4,772,500 | +0.14(+1.04%) |
Jan 16, 2020 | 13.44 | 13.47 | 13.29 | 13.41 | 3,339,455 | +0.00(+0.00%) |
Jan 15, 2020 | 13.35 | 13.43 | 13.16 | 13.41 | 3,338,825 | +0.04(+0.30%) |
Jan 14, 2020 | 13.17 | 13.43 | 13.07 | 13.37 | 5,589,881 | +0.18(+1.36%) |
Jan 13, 2020 | 12.66 | 13.22 | 12.65 | 13.19 | 4,604,408 | +0.54(+4.31%) |
Jan 10, 2020 | 12.69 | 12.76 | 12.60 | 12.64 | 2,499,300 | +0.00(+0.04%) |
Jan 09, 2020 | 12.70 | 12.75 | 12.49 | 12.64 | 2,406,342 | -0.02(-0.16%) |
Jan 08, 2020 | 12.49 | 12.72 | 12.42 | 12.66 | 2,913,838 | +0.13(+1.04%) |
Jan 07, 2020 | 12.36 | 12.60 | 12.35 | 12.53 | 2,838,865 | +0.21(+1.70%) |
Jan 06, 2020 | 12.38 | 12.47 | 12.25 | 12.32 | 2,411,882 | -0.23(-1.83%) |
Jan 03, 2020 | 12.55 | 12.64 | 12.42 | 12.55 | 2,482,400 | -0.23(-1.80%) |
Jan 02, 2020 | 12.77 | 12.79 | 12.60 | 12.78 | 4,478,522 | +0.16(+1.27%) |
Dec 31, 2019 | 12.59 | 12.72 | 12.56 | 12.62 | 1,296,800 | +0.00(+0.00%) |
Dec 30, 2019 | 12.69 | 12.74 | 12.56 | 12.62 | 2,051,217 | -0.06(-0.47%) |
Dec 27, 2019 | 12.84 | 12.86 | 12.66 | 12.68 | 1,045,900 | -0.16(-1.25%) |
Dec 26, 2019 | 12.79 | 12.87 | 12.65 | 12.84 | 1,584,676 | +0.06(+0.47%) |
Dec 24, 2019 | 12.78 | 12.82 | 12.69 | 12.78 | 957,300 | +0.03(+0.24%) |
Dec 23, 2019 | 12.71 | 12.76 | 12.56 | 12.75 | 2,990,165 | +0.12(+0.95%) |
Dec 20, 2019 | 12.85 | 12.85 | 12.54 | 12.63 | 5,332,200 | -0.17(-1.33%) |
Dec 19, 2019 | 12.67 | 12.85 | 12.67 | 12.80 | 4,586,900 | +0.09(+0.71%) |
Dec 18, 2019 | 12.66 | 12.83 | 12.59 | 12.71 | 4,875,912 | +0.06(+0.47%) |
Dec 17, 2019 | 12.50 | 12.70 | 12.45 | 12.65 | 4,106,911 | +0.21(+1.69%) |
Dec 16, 2019 | 12.07 | 12.49 | 12.06 | 12.44 | 5,810,244 | +0.44(+3.67%) |
Dec 13, 2019 | 12.00 | 12.25 | 11.94 | 12.00 | 3,447,200 | -0.01(-0.08%) |
Dec 12, 2019 | 11.53 | 12.03 | 11.48 | 12.01 | 5,016,672 | +0.47(+4.12%) |
Dec 11, 2019 | 11.24 | 11.55 | 11.18 | 11.54 | 3,714,441 | +0.29(+2.62%) |
Dec 10, 2019 | 11.19 | 11.33 | 11.13 | 11.24 | 2,510,394 | +0.06(+0.54%) |
Dec 09, 2019 | 11.40 | 11.51 | 11.17 | 11.18 | 2,367,343 | -0.27(-2.36%) |
Dec 06, 2019 | 11.10 | 11.55 | 11.10 | 11.45 | 11,032,500 | +0.46(+4.19%) |
Dec 05, 2019 | 11.46 | 11.51 | 10.98 | 10.99 | 7,047,204 | -0.45(-3.93%) |
Dec 04, 2019 | 11.49 | 11.72 | 11.40 | 11.44 | 7,171,813 | +0.08(+0.70%) |
Dec 03, 2019 | 11.47 | 11.53 | 11.30 | 11.36 | 7,973,514 | -0.29(-2.49%) |