Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.729 | 10.62 | 9.680 | 10.57 | 12,768,238 | +0.52(+5.16%) |
Feb 27, 2020 | 9.944 | 10.68 | 9.475 | 10.05 | 10,235,741 | -0.31(-3.02%) |
Feb 26, 2020 | 10.99 | 11.15 | 10.33 | 10.36 | 9,066,897 | -0.38(-3.55%) |
Feb 25, 2020 | 11.48 | 11.57 | 10.45 | 10.75 | 12,465,676 | -0.62(-5.42%) |
Feb 24, 2020 | 11.73 | 12.04 | 11.25 | 11.36 | 11,676,367 | -0.81(-6.67%) |
Feb 21, 2020 | 12.33 | 12.47 | 11.86 | 12.17 | 9,019,023 | -0.22(-1.74%) |
Feb 20, 2020 | 12.35 | 12.68 | 12.16 | 12.39 | 10,855,401 | +0.06(+0.48%) |
Feb 19, 2020 | 12.21 | 12.50 | 11.65 | 12.33 | 19,543,934 | +0.81(+7.05%) |
Feb 18, 2020 | 11.13 | 11.78 | 11.06 | 11.52 | 16,002,466 | +0.59(+5.37%) |
Feb 14, 2020 | 11.57 | 11.58 | 10.83 | 10.93 | 14,057,489 | -0.62(-5.33%) |
Feb 13, 2020 | 11.43 | 11.72 | 11.21 | 11.55 | 12,932,958 | +0.02(+0.17%) |
Feb 12, 2020 | 10.76 | 11.91 | 10.59 | 11.53 | 79,721,112 | -2.99(-20.61%) |
Feb 11, 2020 | 14.08 | 14.66 | 13.87 | 14.52 | 12,055,185 | +0.55(+3.92%) |
Feb 10, 2020 | 14.97 | 15.12 | 13.86 | 13.97 | 10,905,118 | -1.00(-6.66%) |
Feb 07, 2020 | 15.20 | 15.25 | 14.79 | 14.97 | 2,920,704 | -0.30(-1.98%) |
Feb 06, 2020 | 15.62 | 15.65 | 15.17 | 15.27 | 3,448,747 | -0.13(-0.83%) |
Feb 05, 2020 | 15.15 | 15.48 | 15.10 | 15.40 | 3,239,601 | +0.40(+2.67%) |
Feb 04, 2020 | 14.75 | 15.19 | 14.72 | 15.00 | 3,692,995 | +0.44(+3.02%) |
Feb 03, 2020 | 13.92 | 14.63 | 13.85 | 14.56 | 4,896,069 | +0.63(+4.49%) |
Jan 31, 2020 | 14.67 | 14.69 | 13.79 | 13.93 | 9,100,330 | -0.68(-4.68%) |
Jan 30, 2020 | 15.68 | 15.84 | 14.46 | 14.62 | 8,005,573 | -1.23(-7.77%) |
Jan 29, 2020 | 15.82 | 16.02 | 15.71 | 15.85 | 2,515,160 | +0.09(+0.56%) |
Jan 28, 2020 | 15.72 | 15.86 | 15.44 | 15.76 | 3,372,680 | +0.20(+1.26%) |
Jan 27, 2020 | 15.53 | 16.01 | 15.48 | 15.57 | 5,417,775 | -0.42(-2.63%) |
Jan 24, 2020 | 15.95 | 16.06 | 15.55 | 15.99 | 6,749,488 | +0.27(+1.74%) |
Jan 23, 2020 | 15.42 | 15.76 | 15.08 | 15.71 | 3,698,408 | +0.19(+1.20%) |
Jan 22, 2020 | 15.74 | 15.74 | 15.32 | 15.53 | 4,350,296 | -0.10(-0.63%) |
Jan 21, 2020 | 15.24 | 15.79 | 15.17 | 15.62 | 8,127,613 | +0.58(+3.83%) |
Jan 17, 2020 | 15.04 | 15.16 | 14.86 | 15.05 | 4,246,466 | +0.03(+0.20%) |
Jan 16, 2020 | 15.25 | 15.42 | 14.82 | 15.02 | 6,444,512 | -0.21(-1.35%) |
Jan 15, 2020 | 14.91 | 15.22 | 14.69 | 15.22 | 7,208,018 | +0.18(+1.20%) |
Jan 14, 2020 | 14.57 | 15.05 | 14.39 | 15.04 | 7,775,417 | +0.38(+2.57%) |
Jan 13, 2020 | 14.25 | 14.70 | 13.99 | 14.67 | 10,161,382 | +0.44(+3.06%) |
Jan 10, 2020 | 13.69 | 14.24 | 13.49 | 14.23 | 20,256,238 | +1.08(+8.22%) |
Jan 09, 2020 | 14.17 | 14.57 | 13.01 | 13.15 | 41,348,348 | -1.76(-11.80%) |
Jan 08, 2020 | 16.37 | 16.73 | 14.91 | 14.91 | 14,238,776 | -1.55(-9.44%) |
Jan 07, 2020 | 16.23 | 16.55 | 15.75 | 16.47 | 8,143,239 | +0.27(+1.69%) |
Jan 06, 2020 | 16.11 | 16.55 | 15.84 | 16.19 | 8,311,888 | +0.47(+2.98%) |
Jan 03, 2020 | 15.72 | 16.01 | 15.51 | 15.72 | 4,212,102 | -0.24(-1.53%) |
Jan 02, 2020 | 17.04 | 17.05 | 15.80 | 15.97 | 6,847,207 | -0.95(-5.61%) |
Dec 31, 2019 | 16.93 | 17.10 | 16.83 | 16.92 | 3,289,091 | -0.02(-0.12%) |
Dec 30, 2019 | 16.67 | 17.28 | 16.64 | 16.94 | 3,926,526 | +0.23(+1.41%) |
Dec 27, 2019 | 16.97 | 17.08 | 16.65 | 16.70 | 3,759,750 | -0.17(-0.99%) |
Dec 26, 2019 | 16.90 | 17.04 | 16.60 | 16.87 | 4,073,291 | -0.03(-0.17%) |
Dec 24, 2019 | 16.87 | 17.29 | 16.38 | 16.90 | 5,825,659 | +0.57(+3.47%) |
Dec 23, 2019 | 16.32 | 16.45 | 15.99 | 16.33 | 4,424,675 | +0.00(+0.00%) |
Dec 20, 2019 | 16.81 | 16.99 | 16.31 | 16.33 | 7,766,795 | -0.49(-2.91%) |
Dec 19, 2019 | 17.27 | 17.38 | 16.76 | 16.82 | 5,265,061 | -0.51(-2.93%) |
Dec 18, 2019 | 16.77 | 17.39 | 16.55 | 17.33 | 10,801,294 | +0.82(+4.98%) |
Dec 17, 2019 | 14.92 | 16.77 | 14.83 | 16.50 | 14,760,727 | +1.67(+11.24%) |
Dec 16, 2019 | 15.13 | 15.31 | 14.77 | 14.84 | 5,571,444 | -0.15(-1.01%) |
Dec 13, 2019 | 15.39 | 15.48 | 14.74 | 14.99 | 6,564,579 | -0.48(-3.10%) |
Dec 12, 2019 | 15.05 | 15.57 | 14.92 | 15.47 | 4,896,012 | +0.43(+2.86%) |
Dec 11, 2019 | 14.97 | 15.08 | 14.67 | 15.04 | 9,509,079 | +0.03(+0.19%) |
Dec 10, 2019 | 14.98 | 15.11 | 14.63 | 15.01 | 5,755,830 | +0.11(+0.71%) |
Dec 09, 2019 | 14.28 | 15.19 | 14.22 | 14.90 | 8,297,823 | +0.62(+4.33%) |
Dec 06, 2019 | 14.26 | 14.63 | 14.20 | 14.28 | 4,958,079 | +0.32(+2.29%) |
Dec 05, 2019 | 14.39 | 14.72 | 13.94 | 13.96 | 4,160,873 | -0.36(-2.50%) |
Dec 04, 2019 | 13.67 | 14.39 | 13.64 | 14.32 | 4,240,866 | +0.78(+5.79%) |
Dec 03, 2019 | 13.67 | 13.81 | 13.40 | 13.54 | 4,319,048 | -0.51(-3.65%) |