Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.46 | 10.91 | 10.28 | 10.90 | 27,411,416 | +0.18(+1.67%) |
Feb 27, 2020 | 10.86 | 11.15 | 10.67 | 10.72 | 14,447,739 | -0.39(-3.53%) |
Feb 26, 2020 | 11.45 | 11.56 | 11.09 | 11.11 | 12,020,100 | -0.25(-2.18%) |
Feb 25, 2020 | 11.74 | 11.75 | 11.24 | 11.36 | 13,195,621 | -0.32(-2.77%) |
Feb 24, 2020 | 11.73 | 11.95 | 11.60 | 11.68 | 12,961,592 | -0.40(-3.31%) |
Feb 21, 2020 | 12.22 | 12.31 | 12.01 | 12.08 | 9,951,806 | -0.25(-2.00%) |
Feb 20, 2020 | 12.29 | 12.49 | 12.25 | 12.33 | 10,727,624 | +0.00(+0.00%) |
Feb 19, 2020 | 12.25 | 12.40 | 12.25 | 12.33 | 8,570,433 | +0.08(+0.63%) |
Feb 18, 2020 | 12.14 | 12.27 | 12.11 | 12.25 | 6,448,349 | -0.05(-0.42%) |
Feb 14, 2020 | 12.55 | 12.63 | 12.23 | 12.30 | 9,524,288 | -0.22(-1.77%) |
Feb 13, 2020 | 12.61 | 12.63 | 12.40 | 12.53 | 10,595,282 | -0.28(-2.20%) |
Feb 12, 2020 | 12.77 | 12.94 | 12.74 | 12.81 | 9,179,771 | +0.14(+1.08%) |
Feb 11, 2020 | 12.66 | 12.76 | 12.61 | 12.67 | 5,841,342 | +0.09(+0.68%) |
Feb 10, 2020 | 12.48 | 12.59 | 12.40 | 12.59 | 7,936,407 | +0.03(+0.20%) |
Feb 07, 2020 | 12.56 | 12.60 | 12.48 | 12.56 | 7,465,673 | -0.15(-1.21%) |
Feb 06, 2020 | 12.77 | 12.85 | 12.61 | 12.71 | 7,427,136 | +0.03(+0.20%) |
Feb 05, 2020 | 12.44 | 12.71 | 12.44 | 12.69 | 9,017,087 | +0.40(+3.26%) |
Feb 04, 2020 | 12.33 | 12.54 | 12.25 | 12.29 | 9,749,616 | +0.24(+1.98%) |
Feb 03, 2020 | 11.98 | 12.30 | 11.94 | 12.05 | 10,780,336 | +0.18(+1.51%) |
Jan 31, 2020 | 12.19 | 12.22 | 11.77 | 11.87 | 14,322,166 | -0.42(-3.40%) |
Jan 30, 2020 | 12.15 | 12.36 | 12.06 | 12.29 | 8,141,995 | +0.00(+0.00%) |
Jan 29, 2020 | 12.57 | 12.57 | 12.28 | 12.29 | 8,359,934 | -0.17(-1.37%) |
Jan 28, 2020 | 12.42 | 12.56 | 12.37 | 12.46 | 7,452,833 | +0.09(+0.69%) |
Jan 27, 2020 | 12.32 | 12.47 | 12.19 | 12.37 | 13,612,173 | -0.20(-1.63%) |
Jan 24, 2020 | 12.91 | 12.97 | 12.52 | 12.58 | 11,245,511 | -0.34(-2.64%) |
Jan 23, 2020 | 12.82 | 12.94 | 12.60 | 12.92 | 7,172,726 | +0.11(+0.86%) |
Jan 22, 2020 | 12.75 | 12.84 | 12.70 | 12.81 | 14,218,899 | +0.11(+0.87%) |
Jan 21, 2020 | 12.79 | 12.82 | 12.56 | 12.70 | 15,640,346 | -0.17(-1.32%) |
Jan 17, 2020 | 13.46 | 13.46 | 12.76 | 12.87 | 21,978,422 | -0.57(-4.25%) |
Jan 16, 2020 | 13.29 | 13.46 | 13.22 | 13.44 | 8,005,627 | +0.24(+1.81%) |
Jan 15, 2020 | 13.21 | 13.34 | 13.15 | 13.20 | 8,137,128 | -0.04(-0.32%) |
Jan 14, 2020 | 13.27 | 13.35 | 13.21 | 13.24 | 8,999,907 | -0.01(-0.06%) |
Jan 13, 2020 | 13.18 | 13.34 | 13.17 | 13.25 | 11,880,641 | +0.07(+0.52%) |
Jan 10, 2020 | 13.35 | 13.41 | 13.17 | 13.18 | 8,844,811 | -0.17(-1.28%) |
Jan 09, 2020 | 13.46 | 13.46 | 13.17 | 13.35 | 12,519,896 | -0.08(-0.57%) |
Jan 08, 2020 | 13.27 | 13.47 | 13.20 | 13.43 | 8,948,110 | +0.10(+0.77%) |
Jan 07, 2020 | 13.37 | 13.44 | 13.27 | 13.33 | 10,033,055 | -0.07(-0.51%) |
Jan 06, 2020 | 13.30 | 13.45 | 13.28 | 13.40 | 10,744,089 | -0.04(-0.32%) |
Jan 03, 2020 | 13.55 | 13.60 | 13.39 | 13.44 | 9,156,267 | -0.34(-2.47%) |
Jan 02, 2020 | 13.63 | 13.79 | 13.61 | 13.78 | 10,094,418 | +0.26(+1.95%) |
Dec 31, 2019 | 13.37 | 13.55 | 13.31 | 13.51 | 8,611,982 | +0.07(+0.51%) |
Dec 30, 2019 | 13.57 | 13.63 | 13.37 | 13.45 | 11,917,772 | -0.10(-0.75%) |
Dec 27, 2019 | 13.65 | 13.73 | 13.52 | 13.55 | 8,678,756 | -0.05(-0.38%) |
Dec 26, 2019 | 13.58 | 13.63 | 13.55 | 13.60 | 4,109,811 | +0.03(+0.25%) |
Dec 24, 2019 | 13.48 | 13.62 | 13.47 | 13.57 | 2,373,473 | +0.07(+0.51%) |
Dec 23, 2019 | 13.30 | 13.55 | 13.24 | 13.50 | 11,845,190 | +0.22(+1.67%) |
Dec 20, 2019 | 13.48 | 13.51 | 13.28 | 13.28 | 22,888,850 | -0.14(-1.02%) |
Dec 19, 2019 | 13.53 | 13.63 | 13.36 | 13.41 | 12,457,164 | -0.14(-1.07%) |
Dec 18, 2019 | 13.46 | 13.78 | 13.45 | 13.56 | 12,543,463 | +0.06(+0.44%) |
Dec 17, 2019 | 13.70 | 13.72 | 13.47 | 13.50 | 10,414,708 | -0.20(-1.49%) |
Dec 16, 2019 | 13.73 | 13.93 | 13.69 | 13.70 | 8,100,277 | +0.04(+0.31%) |
Dec 13, 2019 | 13.95 | 14.02 | 13.63 | 13.66 | 8,720,651 | -0.32(-2.26%) |
Dec 12, 2019 | 13.52 | 14.01 | 13.51 | 13.97 | 10,599,948 | +0.45(+3.34%) |
Dec 11, 2019 | 13.53 | 13.71 | 13.50 | 13.52 | 7,892,768 | +0.03(+0.19%) |
Dec 10, 2019 | 13.42 | 13.59 | 13.39 | 13.50 | 8,079,804 | +0.06(+0.44%) |
Dec 09, 2019 | 13.40 | 13.54 | 13.33 | 13.44 | 7,940,886 | -0.02(-0.13%) |
Dec 06, 2019 | 13.56 | 13.62 | 13.43 | 13.46 | 6,275,692 | -0.02(-0.13%) |
Dec 05, 2019 | 13.40 | 13.51 | 13.36 | 13.47 | 9,462,517 | +0.16(+1.21%) |
Dec 04, 2019 | 13.26 | 13.43 | 13.26 | 13.31 | 6,195,362 | +0.11(+0.83%) |
Dec 03, 2019 | 13.11 | 13.21 | 12.99 | 13.20 | 7,789,647 | -0.13(-0.95%) |