Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.08 | 12.26 | 11.90 | 12.13 | 7,728,200 | -0.16(-1.30%) |
Feb 27, 2020 | 12.25 | 12.60 | 12.03 | 12.29 | 6,876,665 | -0.19(-1.52%) |
Feb 26, 2020 | 12.35 | 12.60 | 12.33 | 12.48 | 7,217,037 | +0.16(+1.30%) |
Feb 25, 2020 | 12.50 | 12.71 | 12.22 | 12.32 | 8,754,706 | +0.10(+0.82%) |
Feb 24, 2020 | 12.23 | 12.54 | 12.10 | 12.22 | 10,401,905 | -0.52(-4.08%) |
Feb 21, 2020 | 12.82 | 12.86 | 12.61 | 12.74 | 6,028,200 | -0.13(-1.01%) |
Feb 20, 2020 | 12.67 | 12.99 | 12.67 | 12.87 | 5,731,535 | +0.14(+1.10%) |
Feb 19, 2020 | 12.75 | 12.96 | 12.55 | 12.73 | 6,938,386 | +0.04(+0.32%) |
Feb 18, 2020 | 12.78 | 12.94 | 12.62 | 12.69 | 9,855,234 | -0.46(-3.50%) |
Feb 14, 2020 | 13.57 | 13.57 | 13.07 | 13.15 | 7,405,700 | -0.33(-2.45%) |
Feb 13, 2020 | 13.64 | 13.70 | 13.22 | 13.48 | 9,953,071 | -0.51(-3.65%) |
Feb 12, 2020 | 14.05 | 14.08 | 13.80 | 13.99 | 5,662,426 | +0.19(+1.38%) |
Feb 11, 2020 | 13.90 | 14.30 | 13.77 | 13.80 | 7,374,995 | +0.03(+0.22%) |
Feb 10, 2020 | 13.51 | 13.80 | 13.50 | 13.77 | 3,321,325 | +0.19(+1.40%) |
Feb 07, 2020 | 13.73 | 13.80 | 13.20 | 13.58 | 5,029,300 | -0.26(-1.88%) |
Feb 06, 2020 | 13.63 | 13.99 | 13.60 | 13.84 | 9,513,970 | +0.41(+3.05%) |
Feb 05, 2020 | 13.50 | 13.64 | 12.98 | 13.43 | 6,410,647 | -0.02(-0.15%) |
Feb 04, 2020 | 13.09 | 13.50 | 12.99 | 13.45 | 8,481,927 | +0.62(+4.83%) |
Feb 03, 2020 | 12.69 | 13.00 | 12.69 | 12.83 | 5,750,459 | +0.14(+1.10%) |
Jan 31, 2020 | 12.78 | 12.79 | 12.55 | 12.69 | 6,494,600 | -0.15(-1.17%) |
Jan 30, 2020 | 12.86 | 12.88 | 12.50 | 12.84 | 4,968,873 | -0.21(-1.61%) |
Jan 29, 2020 | 13.07 | 13.19 | 12.95 | 13.05 | 5,782,108 | +0.01(+0.08%) |
Jan 28, 2020 | 12.81 | 13.15 | 12.81 | 13.04 | 5,991,688 | +0.29(+2.27%) |
Jan 27, 2020 | 12.32 | 12.82 | 12.22 | 12.75 | 7,929,333 | -0.07(-0.55%) |
Jan 24, 2020 | 13.23 | 13.29 | 12.65 | 12.82 | 6,513,900 | -0.39(-2.95%) |
Jan 23, 2020 | 13.20 | 13.21 | 12.74 | 13.21 | 10,505,188 | -0.17(-1.27%) |
Jan 22, 2020 | 14.04 | 14.04 | 13.19 | 13.38 | 10,868,905 | -0.48(-3.46%) |
Jan 21, 2020 | 13.98 | 14.01 | 13.72 | 13.86 | 6,470,225 | -0.22(-1.56%) |
Jan 17, 2020 | 14.00 | 14.19 | 13.97 | 14.08 | 10,564,900 | +0.13(+0.93%) |
Jan 16, 2020 | 14.00 | 14.02 | 13.82 | 13.95 | 5,819,732 | -0.01(-0.07%) |
Jan 15, 2020 | 13.82 | 14.00 | 13.68 | 13.96 | 4,905,081 | +0.22(+1.60%) |
Jan 14, 2020 | 13.97 | 13.97 | 13.35 | 13.74 | 8,371,669 | -0.26(-1.86%) |
Jan 13, 2020 | 13.98 | 14.20 | 13.90 | 14.00 | 18,289,148 | +0.51(+3.78%) |
Jan 10, 2020 | 13.50 | 14.21 | 13.23 | 13.49 | 19,370,900 | +0.21(+1.58%) |
Jan 09, 2020 | 12.71 | 13.39 | 12.52 | 13.28 | 13,373,789 | +0.84(+6.75%) |
Jan 08, 2020 | 12.10 | 12.56 | 11.94 | 12.44 | 8,442,402 | +0.37(+3.07%) |
Jan 07, 2020 | 12.44 | 12.52 | 11.90 | 12.07 | 8,163,342 | -0.36(-2.90%) |
Jan 06, 2020 | 12.53 | 12.53 | 12.20 | 12.43 | 5,562,257 | -0.12(-0.96%) |
Jan 03, 2020 | 12.44 | 12.72 | 12.35 | 12.55 | 6,199,700 | -0.01(-0.08%) |
Jan 02, 2020 | 12.03 | 12.63 | 12.02 | 12.56 | 11,530,227 | +0.82(+6.98%) |
Dec 31, 2019 | 11.81 | 12.13 | 11.70 | 11.74 | 6,683,500 | +0.07(+0.60%) |
Dec 30, 2019 | 11.86 | 11.97 | 11.58 | 11.67 | 5,887,512 | -0.27(-2.26%) |
Dec 27, 2019 | 12.07 | 12.26 | 11.92 | 11.94 | 5,858,700 | -0.12(-1.00%) |
Dec 26, 2019 | 11.66 | 12.19 | 11.63 | 12.06 | 7,462,125 | +0.39(+3.34%) |
Dec 24, 2019 | 11.55 | 11.77 | 11.49 | 11.67 | 3,772,100 | +0.02(+0.17%) |
Dec 23, 2019 | 11.72 | 11.87 | 11.62 | 11.65 | 5,629,495 | -0.02(-0.17%) |
Dec 20, 2019 | 11.83 | 11.85 | 11.55 | 11.67 | 7,010,200 | -0.13(-1.10%) |
Dec 19, 2019 | 11.99 | 12.00 | 11.77 | 11.80 | 3,850,308 | -0.21(-1.75%) |
Dec 18, 2019 | 12.09 | 12.20 | 11.88 | 12.01 | 7,411,440 | -0.09(-0.74%) |
Dec 17, 2019 | 11.77 | 12.49 | 11.74 | 12.10 | 15,324,914 | +0.61(+5.31%) |
Dec 16, 2019 | 11.50 | 11.60 | 11.27 | 11.49 | 7,132,777 | +0.07(+0.61%) |
Dec 13, 2019 | 12.04 | 12.06 | 11.36 | 11.42 | 19,797,500 | -0.58(-4.83%) |
Dec 12, 2019 | 12.10 | 12.31 | 11.96 | 12.00 | 5,266,380 | -0.07(-0.58%) |
Dec 11, 2019 | 12.05 | 12.18 | 11.90 | 12.07 | 4,072,797 | +0.14(+1.17%) |
Dec 10, 2019 | 12.20 | 12.23 | 11.90 | 11.93 | 6,815,012 | -0.26(-2.13%) |
Dec 09, 2019 | 12.44 | 12.46 | 12.15 | 12.19 | 4,458,063 | -0.25(-2.01%) |
Dec 06, 2019 | 12.38 | 12.49 | 12.30 | 12.44 | 3,619,900 | +0.07(+0.57%) |
Dec 05, 2019 | 12.39 | 12.45 | 12.30 | 12.37 | 2,739,719 | +0.06(+0.49%) |
Dec 04, 2019 | 12.50 | 12.52 | 12.31 | 12.31 | 4,763,181 | -0.07(-0.57%) |
Dec 03, 2019 | 12.32 | 12.44 | 12.25 | 12.38 | 3,350,071 | -0.16(-1.28%) |