Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.57 | 12.79 | 11.45 | 12.68 | 4,971,736 | +0.62(+5.17%) |
Feb 27, 2020 | 12.80 | 13.06 | 12.04 | 12.06 | 5,674,536 | -1.21(-9.13%) |
Feb 26, 2020 | 13.81 | 14.09 | 13.14 | 13.27 | 4,484,364 | -0.56(-4.07%) |
Feb 25, 2020 | 15.76 | 15.82 | 13.79 | 13.83 | 5,270,718 | -1.82(-11.65%) |
Feb 24, 2020 | 15.30 | 15.71 | 15.05 | 15.66 | 3,843,365 | -0.68(-4.17%) |
Feb 21, 2020 | 16.23 | 16.55 | 16.02 | 16.34 | 3,617,892 | -0.22(-1.32%) |
Feb 20, 2020 | 16.09 | 16.97 | 16.01 | 16.55 | 5,068,859 | +0.54(+3.36%) |
Feb 19, 2020 | 15.70 | 16.22 | 15.59 | 16.02 | 4,362,497 | +0.42(+2.69%) |
Feb 18, 2020 | 16.18 | 16.70 | 15.14 | 15.60 | 5,363,677 | -0.68(-4.18%) |
Feb 14, 2020 | 14.06 | 16.31 | 14.00 | 16.28 | 15,053,012 | +3.10(+23.53%) |
Feb 13, 2020 | 13.00 | 13.37 | 12.63 | 13.18 | 4,382,749 | +0.08(+0.58%) |
Feb 12, 2020 | 12.93 | 13.49 | 12.81 | 13.10 | 3,989,423 | +0.55(+4.35%) |
Feb 11, 2020 | 12.00 | 12.71 | 11.86 | 12.55 | 2,237,300 | +0.71(+5.96%) |
Feb 10, 2020 | 11.80 | 12.12 | 11.68 | 11.85 | 2,371,517 | +0.05(+0.43%) |
Feb 07, 2020 | 12.11 | 12.22 | 11.65 | 11.80 | 2,588,646 | -0.52(-4.23%) |
Feb 06, 2020 | 12.59 | 12.69 | 12.10 | 12.32 | 2,561,500 | -0.14(-1.15%) |
Feb 05, 2020 | 12.39 | 12.76 | 12.10 | 12.46 | 4,090,485 | +0.45(+3.78%) |
Feb 04, 2020 | 12.34 | 12.50 | 11.97 | 12.01 | 3,980,726 | -0.04(-0.35%) |
Feb 03, 2020 | 11.70 | 12.13 | 11.63 | 12.05 | 3,493,188 | +0.39(+3.39%) |
Jan 31, 2020 | 11.90 | 12.03 | 11.37 | 11.66 | 3,906,829 | -0.50(-4.15%) |
Jan 30, 2020 | 12.01 | 12.23 | 11.66 | 12.16 | 2,751,359 | -0.06(-0.48%) |
Jan 29, 2020 | 12.24 | 12.43 | 11.97 | 12.22 | 3,104,275 | +0.06(+0.48%) |
Jan 28, 2020 | 12.35 | 12.50 | 11.96 | 12.16 | 3,230,939 | -0.08(-0.62%) |
Jan 27, 2020 | 12.60 | 12.68 | 12.08 | 12.24 | 4,941,349 | -0.87(-6.61%) |
Jan 24, 2020 | 13.73 | 13.76 | 12.92 | 13.10 | 3,297,658 | -0.50(-3.65%) |
Jan 23, 2020 | 13.52 | 13.75 | 12.89 | 13.60 | 3,433,043 | -0.05(-0.37%) |
Jan 22, 2020 | 14.04 | 14.06 | 13.48 | 13.65 | 2,307,522 | -0.35(-2.52%) |
Jan 21, 2020 | 14.63 | 14.66 | 13.89 | 14.00 | 2,761,198 | -0.67(-4.58%) |
Jan 17, 2020 | 15.22 | 15.40 | 14.61 | 14.67 | 3,336,691 | -0.50(-3.27%) |
Jan 16, 2020 | 14.97 | 15.32 | 14.97 | 15.17 | 2,215,675 | +0.25(+1.69%) |
Jan 15, 2020 | 15.14 | 15.39 | 14.79 | 14.92 | 2,108,820 | -0.38(-2.47%) |
Jan 14, 2020 | 14.22 | 15.30 | 14.12 | 15.29 | 6,085,234 | +1.10(+7.76%) |
Jan 13, 2020 | 13.86 | 14.56 | 13.76 | 14.19 | 2,975,194 | +0.39(+2.80%) |
Jan 10, 2020 | 14.07 | 14.25 | 13.73 | 13.81 | 3,943,719 | -0.26(-1.85%) |
Jan 09, 2020 | 14.41 | 14.43 | 13.89 | 14.07 | 3,176,116 | -0.38(-2.62%) |
Jan 08, 2020 | 14.52 | 14.66 | 14.15 | 14.45 | 2,433,975 | +0.11(+0.76%) |
Jan 07, 2020 | 14.29 | 14.60 | 14.20 | 14.34 | 2,172,019 | -0.12(-0.81%) |
Jan 06, 2020 | 14.10 | 14.70 | 13.93 | 14.45 | 2,202,122 | +0.25(+1.78%) |
Jan 03, 2020 | 14.89 | 14.90 | 14.04 | 14.20 | 3,953,834 | -1.02(-6.68%) |
Jan 02, 2020 | 15.49 | 15.49 | 14.77 | 15.22 | 2,738,260 | +0.02(+0.11%) |
Dec 31, 2019 | 14.75 | 15.32 | 14.65 | 15.20 | 1,714,458 | +0.41(+2.78%) |
Dec 30, 2019 | 14.81 | 15.11 | 14.77 | 14.79 | 2,194,213 | -0.02(-0.11%) |
Dec 27, 2019 | 15.55 | 15.63 | 14.76 | 14.81 | 1,605,215 | -0.66(-4.29%) |
Dec 26, 2019 | 15.50 | 15.69 | 15.34 | 15.47 | 1,180,125 | +0.01(+0.05%) |
Dec 24, 2019 | 15.71 | 15.81 | 15.39 | 15.46 | 917,027 | -0.17(-1.07%) |
Dec 23, 2019 | 15.13 | 15.82 | 15.02 | 15.63 | 2,250,802 | +0.51(+3.39%) |
Dec 20, 2019 | 15.92 | 15.97 | 14.97 | 15.12 | 9,400,190 | -0.78(-4.92%) |
Dec 19, 2019 | 14.85 | 16.09 | 14.85 | 15.90 | 4,544,290 | +1.08(+7.32%) |
Dec 18, 2019 | 14.81 | 14.92 | 14.18 | 14.81 | 3,838,880 | -0.02(-0.11%) |
Dec 17, 2019 | 14.71 | 15.14 | 14.63 | 14.83 | 2,651,685 | +0.18(+1.26%) |
Dec 16, 2019 | 14.48 | 15.06 | 14.41 | 14.65 | 3,350,361 | +0.39(+2.71%) |
Dec 13, 2019 | 15.04 | 15.30 | 14.16 | 14.26 | 3,706,311 | -0.66(-4.45%) |
Dec 12, 2019 | 13.98 | 15.05 | 13.87 | 14.92 | 3,630,765 | +0.83(+5.90%) |
Dec 11, 2019 | 13.67 | 13.97 | 13.55 | 14.09 | 2,257,864 | +0.49(+3.58%) |
Dec 10, 2019 | 13.97 | 14.02 | 13.32 | 13.60 | 2,202,631 | -0.39(-2.76%) |
Dec 09, 2019 | 13.99 | 14.08 | 13.64 | 13.99 | 2,112,473 | -0.03(-0.18%) |
Dec 06, 2019 | 12.94 | 14.83 | 12.94 | 14.02 | 7,047,405 | +1.36(+10.76%) |
Dec 05, 2019 | 13.01 | 13.02 | 12.06 | 12.66 | 5,368,439 | -0.31(-2.40%) |
Dec 04, 2019 | 13.12 | 13.34 | 12.88 | 12.97 | 3,854,147 | +0.03(+0.26%) |
Dec 03, 2019 | 12.92 | 13.03 | 12.55 | 12.93 | 3,865,988 | -0.27(-2.04%) |