Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.190 | 7.940 | 7.140 | 7.910 | 700,800 | +0.43(+5.75%) |
Feb 27, 2020 | 7.640 | 7.920 | 7.410 | 7.480 | 1,137,863 | -0.47(-5.91%) |
Feb 26, 2020 | 8.700 | 8.700 | 7.840 | 7.950 | 801,470 | -0.67(-7.77%) |
Feb 25, 2020 | 8.840 | 8.900 | 8.510 | 8.620 | 1,207,566 | -0.25(-2.82%) |
Feb 24, 2020 | 9.120 | 9.120 | 8.690 | 8.870 | 647,989 | -0.63(-6.63%) |
Feb 21, 2020 | 10.35 | 10.42 | 9.450 | 9.500 | 1,045,200 | -0.58(-5.75%) |
Feb 20, 2020 | 11.07 | 11.36 | 10.03 | 10.08 | 853,350 | -1.07(-9.60%) |
Feb 19, 2020 | 11.10 | 11.43 | 10.75 | 11.15 | 929,488 | +0.26(+2.39%) |
Feb 18, 2020 | 10.70 | 10.98 | 10.62 | 10.89 | 692,562 | +0.04(+0.37%) |
Feb 14, 2020 | 10.83 | 10.92 | 10.62 | 10.85 | 497,800 | +0.06(+0.56%) |
Feb 13, 2020 | 10.84 | 11.14 | 10.75 | 10.79 | 453,335 | -0.14(-1.28%) |
Feb 12, 2020 | 10.82 | 11.13 | 10.40 | 10.93 | 428,728 | +0.33(+3.11%) |
Feb 11, 2020 | 10.57 | 10.81 | 10.42 | 10.60 | 427,044 | +0.22(+2.12%) |
Feb 10, 2020 | 10.61 | 10.62 | 10.33 | 10.38 | 402,599 | -0.38(-3.53%) |
Feb 07, 2020 | 11.15 | 11.21 | 10.72 | 10.76 | 369,200 | -0.45(-4.01%) |
Feb 06, 2020 | 11.71 | 11.71 | 11.19 | 11.21 | 863,347 | -0.46(-3.94%) |
Feb 05, 2020 | 11.64 | 12.05 | 11.54 | 11.67 | 535,357 | +0.34(+3.00%) |
Feb 04, 2020 | 11.61 | 11.84 | 11.29 | 11.33 | 376,663 | +0.05(+0.44%) |
Feb 03, 2020 | 10.90 | 11.40 | 10.81 | 11.28 | 757,762 | +0.50(+4.64%) |
Jan 31, 2020 | 10.92 | 10.97 | 10.38 | 10.78 | 1,640,400 | -0.35(-3.14%) |
Jan 30, 2020 | 10.82 | 11.16 | 10.75 | 11.13 | 608,740 | +0.10(+0.91%) |
Jan 29, 2020 | 11.59 | 11.60 | 10.96 | 11.03 | 594,583 | -0.52(-4.50%) |
Jan 28, 2020 | 11.95 | 12.05 | 11.54 | 11.55 | 834,554 | -0.37(-3.10%) |
Jan 27, 2020 | 12.51 | 12.71 | 11.80 | 11.92 | 603,686 | -1.09(-8.38%) |
Jan 24, 2020 | 13.72 | 13.80 | 12.59 | 13.01 | 1,334,300 | -1.49(-10.28%) |
Jan 23, 2020 | 14.30 | 14.76 | 13.89 | 14.50 | 814,663 | -0.04(-0.28%) |
Jan 22, 2020 | 14.33 | 14.75 | 13.96 | 14.54 | 486,098 | +0.21(+1.47%) |
Jan 21, 2020 | 14.57 | 14.77 | 14.25 | 14.33 | 646,729 | -0.48(-3.24%) |
Jan 17, 2020 | 15.34 | 15.34 | 14.72 | 14.81 | 291,900 | -0.34(-2.24%) |
Jan 16, 2020 | 15.42 | 15.66 | 15.04 | 15.15 | 312,817 | -0.08(-0.53%) |
Jan 15, 2020 | 15.41 | 15.61 | 15.17 | 15.23 | 285,378 | -0.34(-2.18%) |
Jan 14, 2020 | 15.86 | 15.90 | 15.49 | 15.57 | 390,915 | -0.25(-1.58%) |
Jan 13, 2020 | 15.79 | 15.91 | 15.58 | 15.82 | 557,527 | -0.18(-1.12%) |
Jan 10, 2020 | 15.89 | 16.03 | 15.62 | 16.00 | 284,100 | +0.13(+0.82%) |
Jan 09, 2020 | 15.65 | 15.92 | 15.38 | 15.87 | 310,642 | +0.27(+1.73%) |
Jan 08, 2020 | 16.13 | 16.25 | 15.30 | 15.60 | 428,776 | -0.64(-3.94%) |
Jan 07, 2020 | 16.81 | 16.86 | 15.99 | 16.24 | 483,651 | -0.58(-3.45%) |
Jan 06, 2020 | 16.05 | 16.91 | 15.74 | 16.82 | 539,211 | +0.27(+1.63%) |
Jan 03, 2020 | 16.51 | 16.72 | 16.23 | 16.55 | 464,400 | +0.15(+0.91%) |
Jan 02, 2020 | 16.47 | 16.64 | 16.27 | 16.40 | 369,973 | +0.09(+0.55%) |
Dec 31, 2019 | 16.60 | 16.61 | 16.11 | 16.31 | 596,000 | -0.53(-3.15%) |
Dec 30, 2019 | 16.49 | 17.02 | 16.49 | 16.84 | 470,769 | +0.43(+2.62%) |
Dec 27, 2019 | 16.55 | 16.70 | 16.34 | 16.41 | 326,300 | -0.18(-1.08%) |
Dec 26, 2019 | 16.59 | 16.75 | 16.46 | 16.59 | 485,001 | +0.00(+0.00%) |
Dec 24, 2019 | 16.67 | 16.90 | 16.45 | 16.59 | 169,700 | +0.02(+0.12%) |
Dec 23, 2019 | 16.10 | 16.65 | 16.10 | 16.57 | 520,049 | +0.41(+2.54%) |
Dec 20, 2019 | 16.95 | 16.98 | 16.03 | 16.16 | 1,203,500 | -0.68(-4.04%) |
Dec 19, 2019 | 16.70 | 17.18 | 16.70 | 16.84 | 482,230 | +0.21(+1.26%) |
Dec 18, 2019 | 16.58 | 17.03 | 16.54 | 16.63 | 613,107 | +0.08(+0.48%) |
Dec 17, 2019 | 16.92 | 17.07 | 16.28 | 16.55 | 649,704 | -0.32(-1.90%) |
Dec 16, 2019 | 16.77 | 17.33 | 16.77 | 16.87 | 423,368 | +0.25(+1.50%) |
Dec 13, 2019 | 17.11 | 17.11 | 16.41 | 16.62 | 758,500 | -0.99(-5.62%) |
Dec 12, 2019 | 17.20 | 17.81 | 17.20 | 17.61 | 446,097 | +0.51(+2.98%) |
Dec 11, 2019 | 17.07 | 17.54 | 17.03 | 17.10 | 253,390 | -0.02(-0.12%) |
Dec 10, 2019 | 17.45 | 17.61 | 17.04 | 17.12 | 368,800 | -0.33(-1.89%) |
Dec 09, 2019 | 17.23 | 17.63 | 17.18 | 17.45 | 333,097 | -0.02(-0.11%) |
Dec 06, 2019 | 16.83 | 17.52 | 16.83 | 17.47 | 455,200 | +0.85(+5.11%) |
Dec 05, 2019 | 16.73 | 16.82 | 16.27 | 16.62 | 428,319 | +0.12(+0.73%) |
Dec 04, 2019 | 15.97 | 16.83 | 15.91 | 16.50 | 373,143 | +0.99(+6.38%) |
Dec 03, 2019 | 15.60 | 15.80 | 15.38 | 15.51 | 261,105 | -0.41(-2.58%) |