Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.01 | 14.18 | 12.92 | 13.62 | 5,512,100 | +0.11(+0.81%) |
Feb 27, 2020 | 12.64 | 14.10 | 12.04 | 13.51 | 6,880,860 | +0.48(+3.68%) |
Feb 26, 2020 | 13.91 | 14.53 | 12.86 | 13.03 | 4,574,835 | -0.46(-3.41%) |
Feb 25, 2020 | 15.25 | 15.38 | 13.41 | 13.49 | 5,317,579 | -1.61(-10.66%) |
Feb 24, 2020 | 15.54 | 15.92 | 14.84 | 15.10 | 4,852,088 | -0.94(-5.86%) |
Feb 21, 2020 | 15.11 | 16.74 | 14.83 | 16.04 | 8,496,000 | +0.84(+5.53%) |
Feb 20, 2020 | 14.48 | 15.68 | 14.44 | 15.20 | 6,025,050 | +0.63(+4.32%) |
Feb 19, 2020 | 14.66 | 15.02 | 14.20 | 14.57 | 4,363,661 | -0.15(-1.02%) |
Feb 18, 2020 | 14.69 | 15.34 | 14.41 | 14.72 | 4,940,268 | +0.10(+0.68%) |
Feb 14, 2020 | 14.36 | 14.78 | 14.02 | 14.62 | 4,236,100 | +0.40(+2.81%) |
Feb 13, 2020 | 13.55 | 15.35 | 13.49 | 14.22 | 9,121,131 | +0.67(+4.94%) |
Feb 12, 2020 | 13.57 | 13.77 | 13.17 | 13.55 | 3,119,018 | +0.15(+1.12%) |
Feb 11, 2020 | 13.85 | 14.04 | 13.29 | 13.40 | 4,767,477 | -0.35(-2.55%) |
Feb 10, 2020 | 13.15 | 14.50 | 12.96 | 13.75 | 8,642,519 | +0.66(+5.04%) |
Feb 07, 2020 | 12.62 | 13.15 | 12.41 | 13.09 | 2,411,900 | +0.47(+3.72%) |
Feb 06, 2020 | 12.73 | 12.78 | 12.32 | 12.62 | 5,108,934 | +0.02(+0.16%) |
Feb 05, 2020 | 12.31 | 12.67 | 12.28 | 12.60 | 3,121,521 | +0.33(+2.69%) |
Feb 04, 2020 | 12.65 | 12.89 | 12.01 | 12.27 | 4,783,654 | -0.19(-1.52%) |
Feb 03, 2020 | 11.80 | 12.62 | 11.77 | 12.46 | 4,082,628 | +0.51(+4.27%) |
Jan 31, 2020 | 12.13 | 12.32 | 11.82 | 11.95 | 2,374,100 | -0.44(-3.55%) |
Jan 30, 2020 | 11.88 | 12.50 | 11.74 | 12.39 | 2,400,365 | +0.40(+3.34%) |
Jan 29, 2020 | 11.65 | 12.12 | 11.52 | 11.99 | 3,118,762 | +0.24(+2.04%) |
Jan 28, 2020 | 12.18 | 12.27 | 11.70 | 11.75 | 4,153,495 | -0.45(-3.69%) |
Jan 27, 2020 | 11.85 | 12.28 | 11.62 | 12.20 | 2,923,760 | -0.10(-0.81%) |
Jan 24, 2020 | 12.60 | 12.79 | 12.16 | 12.30 | 2,533,800 | -0.28(-2.23%) |
Jan 23, 2020 | 12.68 | 12.92 | 12.36 | 12.58 | 2,453,391 | -0.28(-2.18%) |
Jan 22, 2020 | 12.97 | 13.28 | 12.72 | 12.86 | 2,808,464 | -0.12(-0.92%) |
Jan 21, 2020 | 12.49 | 13.45 | 12.35 | 12.98 | 4,851,155 | +0.38(+3.02%) |
Jan 17, 2020 | 12.96 | 13.48 | 12.45 | 12.60 | 4,672,500 | -0.40(-3.08%) |
Jan 16, 2020 | 13.38 | 13.75 | 12.90 | 13.00 | 7,511,237 | +0.17(+1.33%) |
Jan 15, 2020 | 12.02 | 13.45 | 12.00 | 12.83 | 10,633,550 | +0.55(+4.48%) |
Jan 14, 2020 | 11.40 | 12.76 | 11.36 | 12.28 | 9,168,680 | +0.62(+5.32%) |
Jan 13, 2020 | 12.09 | 12.16 | 11.41 | 11.66 | 7,028,947 | -0.38(-3.16%) |
Jan 10, 2020 | 12.71 | 12.83 | 12.03 | 12.04 | 5,866,700 | -0.65(-5.12%) |
Jan 09, 2020 | 13.37 | 13.52 | 12.55 | 12.69 | 7,140,598 | -0.46(-3.50%) |
Jan 08, 2020 | 12.48 | 14.46 | 12.48 | 13.15 | 16,055,107 | +0.62(+4.95%) |
Jan 07, 2020 | 13.27 | 13.42 | 12.26 | 12.53 | 10,099,764 | -0.81(-6.07%) |
Jan 06, 2020 | 14.24 | 14.50 | 13.21 | 13.34 | 8,497,913 | -1.15(-7.94%) |
Jan 03, 2020 | 14.00 | 15.29 | 13.94 | 14.49 | 9,646,900 | -0.03(-0.21%) |
Jan 02, 2020 | 17.35 | 17.35 | 14.30 | 14.52 | 20,834,820 | -0.95(-6.14%) |
Dec 31, 2019 | 15.08 | 16.59 | 14.87 | 15.47 | 16,162,400 | -0.52(-3.25%) |
Dec 30, 2019 | 18.80 | 19.17 | 15.90 | 15.99 | 23,130,678 | -4.31(-21.23%) |
Dec 27, 2019 | 21.98 | 23.88 | 20.12 | 20.30 | 48,617,300 | +1.11(+5.78%) |
Dec 26, 2019 | 16.89 | 19.22 | 16.86 | 19.19 | 27,404,336 | +3.05(+18.90%) |
Dec 24, 2019 | 15.26 | 16.48 | 15.25 | 16.14 | 10,665,100 | +1.13(+7.53%) |
Dec 23, 2019 | 13.90 | 15.48 | 13.74 | 15.01 | 13,979,636 | +0.98(+6.99%) |
Dec 20, 2019 | 12.12 | 15.10 | 12.11 | 14.03 | 39,827,200 | +2.19(+18.50%) |
Dec 19, 2019 | 10.99 | 12.50 | 10.96 | 11.84 | 37,660,636 | +3.52(+42.31%) |
Dec 18, 2019 | 7.730 | 8.360 | 7.700 | 8.320 | 3,137,575 | +0.65(+8.47%) |
Dec 17, 2019 | 7.780 | 7.780 | 7.520 | 7.670 | 1,460,414 | -0.03(-0.39%) |
Dec 16, 2019 | 7.660 | 7.940 | 7.490 | 7.700 | 1,738,877 | +0.13(+1.72%) |
Dec 13, 2019 | 7.880 | 7.880 | 7.500 | 7.570 | 1,779,300 | -0.29(-3.69%) |
Dec 12, 2019 | 7.640 | 7.970 | 7.640 | 7.860 | 1,789,952 | +0.20(+2.61%) |
Dec 11, 2019 | 8.040 | 8.100 | 7.610 | 7.660 | 2,576,704 | -0.42(-5.20%) |
Dec 10, 2019 | 8.130 | 8.230 | 7.990 | 8.080 | 1,337,135 | -0.02(-0.25%) |
Dec 09, 2019 | 8.200 | 8.330 | 8.000 | 8.100 | 881,254 | -0.19(-2.29%) |
Dec 06, 2019 | 8.130 | 8.472 | 8.110 | 8.290 | 1,279,200 | +0.25(+3.11%) |
Dec 05, 2019 | 8.460 | 8.530 | 7.910 | 8.040 | 2,328,640 | -0.40(-4.74%) |
Dec 04, 2019 | 8.630 | 8.750 | 8.420 | 8.440 | 1,151,201 | -0.17(-1.97%) |
Dec 03, 2019 | 8.570 | 8.700 | 8.430 | 8.610 | 1,065,332 | -0.20(-2.27%) |