Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.40 | 10.54 | 10.04 | 10.48 | 931,122 | -0.18(-1.69%) |
Feb 27, 2020 | 11.07 | 11.25 | 10.60 | 10.66 | 639,689 | -0.64(-5.71%) |
Feb 26, 2020 | 11.12 | 11.49 | 11.07 | 11.30 | 594,755 | +0.20(+1.82%) |
Feb 25, 2020 | 11.72 | 11.81 | 11.02 | 11.10 | 752,383 | -0.60(-5.13%) |
Feb 24, 2020 | 11.74 | 11.96 | 11.63 | 11.70 | 287,377 | -0.19(-1.58%) |
Feb 21, 2020 | 11.95 | 11.95 | 11.66 | 11.89 | 345,571 | -0.05(-0.44%) |
Feb 20, 2020 | 11.63 | 11.95 | 11.63 | 11.94 | 350,886 | +0.27(+2.31%) |
Feb 19, 2020 | 11.82 | 11.82 | 11.56 | 11.67 | 280,311 | -0.12(-1.02%) |
Feb 18, 2020 | 11.76 | 11.87 | 11.69 | 11.79 | 346,608 | +0.02(+0.19%) |
Feb 14, 2020 | 11.72 | 11.79 | 11.66 | 11.77 | 270,644 | +0.07(+0.58%) |
Feb 13, 2020 | 11.37 | 11.74 | 11.37 | 11.70 | 407,827 | +0.23(+2.03%) |
Feb 12, 2020 | 11.43 | 11.54 | 11.28 | 11.47 | 301,908 | +0.08(+0.72%) |
Feb 11, 2020 | 11.56 | 11.59 | 11.29 | 11.39 | 495,705 | -0.12(-1.04%) |
Feb 10, 2020 | 11.30 | 11.51 | 11.25 | 11.51 | 443,761 | +0.24(+2.13%) |
Feb 07, 2020 | 11.33 | 11.43 | 11.26 | 11.27 | 291,575 | +0.05(+0.47%) |
Feb 06, 2020 | 11.20 | 11.28 | 11.14 | 11.21 | 347,890 | +0.02(+0.13%) |
Feb 05, 2020 | 11.30 | 11.30 | 11.14 | 11.20 | 216,033 | -0.05(-0.47%) |
Feb 04, 2020 | 11.23 | 11.43 | 11.18 | 11.25 | 373,718 | +0.04(+0.40%) |
Feb 03, 2020 | 10.97 | 11.21 | 10.91 | 11.21 | 315,570 | +0.25(+2.33%) |
Jan 31, 2020 | 11.08 | 11.11 | 10.91 | 10.95 | 315,706 | -0.13(-1.15%) |
Jan 30, 2020 | 11.04 | 11.14 | 11.03 | 11.08 | 329,645 | +0.02(+0.14%) |
Jan 29, 2020 | 10.99 | 11.07 | 10.85 | 11.06 | 355,595 | +0.07(+0.68%) |
Jan 28, 2020 | 11.09 | 11.16 | 10.89 | 10.99 | 838,544 | -0.06(-0.54%) |
Jan 27, 2020 | 10.97 | 11.12 | 10.94 | 11.05 | 501,211 | -0.03(-0.27%) |
Jan 24, 2020 | 11.18 | 11.19 | 10.97 | 11.08 | 281,443 | -0.13(-1.14%) |
Jan 23, 2020 | 11.11 | 11.27 | 10.99 | 11.21 | 289,775 | +0.11(+1.01%) |
Jan 22, 2020 | 11.24 | 11.24 | 10.96 | 11.09 | 523,702 | -0.08(-0.74%) |
Jan 21, 2020 | 11.08 | 11.20 | 10.97 | 11.18 | 518,017 | +0.08(+0.68%) |
Jan 17, 2020 | 11.10 | 11.20 | 10.93 | 11.10 | 1,107,374 | +0.05(+0.48%) |
Jan 16, 2020 | 10.73 | 11.06 | 10.52 | 11.05 | 1,218,588 | +0.32(+3.01%) |
Jan 15, 2020 | 10.38 | 10.76 | 10.38 | 10.73 | 900,478 | +0.35(+3.40%) |
Jan 14, 2020 | 10.23 | 10.39 | 10.15 | 10.37 | 418,768 | +0.17(+1.62%) |
Jan 13, 2020 | 10.05 | 10.23 | 10.03 | 10.21 | 486,851 | +0.16(+1.57%) |
Jan 10, 2020 | 10.11 | 10.13 | 10.01 | 10.05 | 473,427 | -0.04(-0.37%) |
Jan 09, 2020 | 10.16 | 10.24 | 10.03 | 10.09 | 402,515 | -0.07(-0.66%) |
Jan 08, 2020 | 10.05 | 10.18 | 9.976 | 10.16 | 361,941 | +0.15(+1.50%) |
Jan 07, 2020 | 10.31 | 10.31 | 9.931 | 10.01 | 526,811 | -0.05(-0.52%) |
Jan 06, 2020 | 9.923 | 10.09 | 9.890 | 10.06 | 362,029 | +0.15(+1.51%) |
Jan 03, 2020 | 9.631 | 9.908 | 9.608 | 9.908 | 486,492 | +0.18(+1.85%) |
Jan 02, 2020 | 10.01 | 10.04 | 9.653 | 9.728 | 355,808 | -0.20(-1.97%) |
Dec 31, 2019 | 9.751 | 9.923 | 9.743 | 9.923 | 1,100,574 | +0.15(+1.53%) |
Dec 30, 2019 | 9.721 | 9.788 | 9.631 | 9.773 | 392,687 | +0.08(+0.85%) |
Dec 27, 2019 | 9.841 | 9.871 | 9.683 | 9.691 | 569,285 | -0.12(-1.22%) |
Dec 26, 2019 | 9.706 | 9.848 | 9.706 | 9.811 | 506,094 | +0.13(+1.32%) |
Dec 24, 2019 | 9.698 | 9.773 | 9.631 | 9.683 | 253,045 | -0.01(-0.15%) |
Dec 23, 2019 | 9.743 | 9.780 | 9.602 | 9.698 | 565,351 | -0.04(-0.45%) |
Dec 20, 2019 | 9.787 | 9.839 | 9.610 | 9.743 | 1,691,086 | -0.02(-0.23%) |
Dec 19, 2019 | 9.713 | 9.802 | 9.661 | 9.765 | 423,770 | +0.05(+0.53%) |
Dec 18, 2019 | 9.610 | 9.794 | 9.565 | 9.713 | 592,695 | +0.07(+0.69%) |
Dec 17, 2019 | 9.588 | 9.765 | 9.506 | 9.647 | 1,305,075 | +0.18(+1.87%) |
Dec 16, 2019 | 9.551 | 9.676 | 9.440 | 9.469 | 960,521 | +0.01(+0.08%) |
Dec 13, 2019 | 9.491 | 9.573 | 9.432 | 9.462 | 1,400,551 | -0.03(-0.31%) |
Dec 12, 2019 | 9.580 | 9.647 | 9.395 | 9.491 | 1,521,056 | -0.11(-1.15%) |
Dec 11, 2019 | 9.624 | 9.750 | 9.447 | 9.602 | 4,475,326 | -0.83(-8.00%) |
Dec 10, 2019 | 10.47 | 10.53 | 10.39 | 10.44 | 265,522 | -0.01(-0.14%) |
Dec 09, 2019 | 10.34 | 10.49 | 10.29 | 10.45 | 292,599 | +0.13(+1.29%) |
Dec 06, 2019 | 10.06 | 10.36 | 10.06 | 10.32 | 413,463 | +0.20(+1.97%) |
Dec 05, 2019 | 10.03 | 10.12 | 10.01 | 10.12 | 280,481 | +0.04(+0.44%) |
Dec 04, 2019 | 10.16 | 10.16 | 10.01 | 10.07 | 285,351 | -0.09(-0.87%) |
Dec 03, 2019 | 10.04 | 10.19 | 10.02 | 10.16 | 389,736 | +0.08(+0.81%) |