Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.03 | 11.32 | 10.79 | 11.28 | 27,062,330 | -0.01(-0.08%) |
Feb 27, 2020 | 11.70 | 11.78 | 11.04 | 11.29 | 17,395,226 | -0.63(-5.25%) |
Feb 26, 2020 | 11.76 | 12.13 | 11.71 | 11.92 | 11,655,091 | +0.18(+1.51%) |
Feb 25, 2020 | 12.23 | 12.25 | 11.64 | 11.74 | 12,370,005 | -0.46(-3.75%) |
Feb 24, 2020 | 12.18 | 12.36 | 12.09 | 12.20 | 8,545,386 | -0.16(-1.29%) |
Feb 21, 2020 | 12.37 | 12.50 | 12.34 | 12.36 | 7,576,207 | -0.14(-1.12%) |
Feb 20, 2020 | 12.22 | 12.51 | 12.14 | 12.50 | 10,266,344 | +0.04(+0.30%) |
Feb 19, 2020 | 12.52 | 12.64 | 12.44 | 12.46 | 9,849,183 | -0.01(-0.07%) |
Feb 18, 2020 | 12.67 | 12.81 | 12.26 | 12.47 | 22,430,550 | -0.52(-4.03%) |
Feb 14, 2020 | 13.00 | 13.27 | 12.85 | 13.00 | 9,430,149 | +0.02(+0.14%) |
Feb 13, 2020 | 13.55 | 13.56 | 12.56 | 12.98 | 31,982,390 | -1.20(-8.44%) |
Feb 12, 2020 | 14.00 | 14.30 | 13.98 | 14.17 | 19,016,068 | +0.21(+1.54%) |
Feb 11, 2020 | 13.93 | 13.97 | 13.72 | 13.96 | 7,636,371 | +0.11(+0.81%) |
Feb 10, 2020 | 13.57 | 13.89 | 13.53 | 13.85 | 12,124,436 | +0.26(+1.93%) |
Feb 07, 2020 | 13.54 | 13.64 | 13.50 | 13.58 | 7,321,428 | +0.03(+0.21%) |
Feb 06, 2020 | 13.55 | 13.58 | 13.37 | 13.56 | 8,226,963 | +0.08(+0.62%) |
Feb 05, 2020 | 13.12 | 13.50 | 13.02 | 13.47 | 8,734,047 | +0.42(+3.22%) |
Feb 04, 2020 | 12.80 | 13.06 | 12.77 | 13.05 | 8,326,348 | +0.34(+2.65%) |
Feb 03, 2020 | 12.81 | 12.98 | 12.69 | 12.71 | 6,798,987 | -0.06(-0.44%) |
Jan 31, 2020 | 12.95 | 13.05 | 12.71 | 12.77 | 9,979,925 | -0.21(-1.59%) |
Jan 30, 2020 | 12.81 | 13.07 | 12.76 | 12.98 | 10,262,635 | +0.05(+0.36%) |
Jan 29, 2020 | 13.56 | 13.56 | 12.91 | 12.93 | 9,868,282 | -0.60(-4.42%) |
Jan 28, 2020 | 13.69 | 13.70 | 13.41 | 13.53 | 8,622,123 | -0.07(-0.48%) |
Jan 27, 2020 | 13.51 | 13.72 | 13.42 | 13.59 | 9,127,423 | -0.16(-1.16%) |
Jan 24, 2020 | 13.95 | 14.00 | 13.64 | 13.75 | 11,516,516 | -0.13(-0.94%) |
Jan 23, 2020 | 14.10 | 14.14 | 13.81 | 13.88 | 9,741,283 | -0.21(-1.46%) |
Jan 22, 2020 | 13.76 | 14.26 | 13.70 | 14.09 | 28,774,272 | +0.33(+2.38%) |
Jan 21, 2020 | 13.14 | 13.78 | 13.05 | 13.76 | 22,755,362 | +0.62(+4.69%) |
Jan 17, 2020 | 12.84 | 13.20 | 12.75 | 13.15 | 16,110,030 | +0.47(+3.69%) |
Jan 16, 2020 | 12.49 | 12.79 | 12.41 | 12.68 | 19,036,950 | +0.47(+3.83%) |
Jan 15, 2020 | 12.29 | 12.33 | 12.18 | 12.21 | 8,706,616 | -0.11(-0.91%) |
Jan 14, 2020 | 12.19 | 12.36 | 12.19 | 12.32 | 13,379,034 | +0.08(+0.69%) |
Jan 13, 2020 | 12.14 | 12.27 | 12.04 | 12.24 | 9,764,301 | +0.09(+0.77%) |
Jan 10, 2020 | 12.30 | 12.32 | 12.04 | 12.14 | 8,941,127 | -0.12(-0.99%) |
Jan 09, 2020 | 12.18 | 12.43 | 12.05 | 12.27 | 11,552,892 | +0.13(+1.08%) |
Jan 08, 2020 | 11.87 | 12.17 | 11.87 | 12.14 | 22,205,304 | +0.23(+1.96%) |
Jan 07, 2020 | 12.02 | 12.04 | 11.74 | 11.90 | 19,297,394 | -0.11(-0.93%) |
Jan 06, 2020 | 11.71 | 12.12 | 11.66 | 12.01 | 18,478,960 | +0.24(+2.07%) |
Jan 03, 2020 | 11.95 | 12.02 | 11.70 | 11.77 | 12,036,129 | -0.31(-2.55%) |
Jan 02, 2020 | 12.47 | 12.50 | 11.91 | 12.08 | 13,533,165 | -0.27(-2.20%) |
Dec 31, 2019 | 12.25 | 12.37 | 12.13 | 12.35 | 9,564,064 | +0.10(+0.84%) |
Dec 30, 2019 | 12.47 | 12.56 | 12.22 | 12.25 | 7,959,067 | -0.30(-2.38%) |
Dec 27, 2019 | 12.29 | 12.65 | 12.27 | 12.55 | 10,212,029 | +0.29(+2.36%) |
Dec 26, 2019 | 12.32 | 12.44 | 12.21 | 12.26 | 8,937,597 | -0.05(-0.38%) |
Dec 24, 2019 | 12.31 | 12.39 | 12.27 | 12.30 | 3,665,634 | -0.03(-0.23%) |
Dec 23, 2019 | 12.37 | 12.51 | 12.28 | 12.33 | 11,689,065 | -0.03(-0.23%) |
Dec 20, 2019 | 12.51 | 12.53 | 12.25 | 12.36 | 18,459,198 | -0.10(-0.83%) |
Dec 19, 2019 | 12.38 | 12.54 | 12.36 | 12.46 | 11,547,085 | +0.08(+0.68%) |
Dec 18, 2019 | 12.28 | 12.46 | 12.24 | 12.38 | 11,344,629 | +0.10(+0.84%) |
Dec 17, 2019 | 12.53 | 12.61 | 12.23 | 12.28 | 18,757,788 | -0.42(-3.31%) |
Dec 16, 2019 | 12.80 | 13.06 | 12.67 | 12.70 | 10,138,241 | -0.02(-0.15%) |
Dec 13, 2019 | 12.88 | 12.99 | 12.67 | 12.71 | 14,283,898 | -0.13(-1.02%) |
Dec 12, 2019 | 13.13 | 13.15 | 12.81 | 12.85 | 10,508,905 | -0.25(-1.93%) |
Dec 11, 2019 | 13.17 | 13.18 | 13.02 | 13.10 | 9,779,682 | -0.12(-0.92%) |
Dec 10, 2019 | 13.22 | 13.33 | 13.04 | 13.22 | 11,323,228 | -0.03(-0.21%) |
Dec 09, 2019 | 13.25 | 13.46 | 13.23 | 13.25 | 7,177,999 | +0.01(+0.07%) |
Dec 06, 2019 | 13.37 | 13.46 | 13.21 | 13.24 | 8,594,255 | +0.02(+0.14%) |
Dec 05, 2019 | 13.39 | 13.49 | 13.20 | 13.22 | 21,137,782 | -0.11(-0.84%) |
Dec 04, 2019 | 13.32 | 13.52 | 13.28 | 13.33 | 7,171,847 | +0.07(+0.49%) |
Dec 03, 2019 | 13.13 | 13.28 | 12.79 | 13.27 | 11,489,430 | -0.10(-0.77%) |