Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.03 | 11.05 | 10.86 | 10.94 | 120,915 | -0.06(-0.53%) |
Feb 27, 2020 | 11.10 | 11.10 | 11.00 | 11.00 | 72,628 | -0.07(-0.59%) |
Feb 26, 2020 | 11.19 | 11.19 | 11.05 | 11.06 | 108,193 | -0.08(-0.75%) |
Feb 25, 2020 | 11.19 | 11.19 | 11.13 | 11.15 | 52,806 | +0.03(+0.26%) |
Feb 24, 2020 | 11.15 | 11.18 | 11.11 | 11.12 | 85,320 | -0.01(-0.11%) |
Feb 21, 2020 | 11.19 | 11.23 | 11.13 | 11.13 | 45,994 | -0.03(-0.26%) |
Feb 20, 2020 | 11.20 | 11.20 | 11.14 | 11.16 | 59,768 | -0.03(-0.26%) |
Feb 19, 2020 | 11.14 | 11.19 | 11.14 | 11.19 | 28,056 | +0.04(+0.37%) |
Feb 18, 2020 | 11.17 | 11.19 | 11.15 | 11.15 | 30,560 | -0.03(-0.30%) |
Feb 14, 2020 | 11.19 | 11.19 | 11.18 | 11.18 | 45,146 | -0.00(-0.04%) |
Feb 13, 2020 | 11.19 | 11.21 | 11.17 | 11.18 | 64,472 | -0.02(-0.17%) |
Feb 12, 2020 | 11.21 | 11.21 | 11.18 | 11.20 | 21,801 | +0.01(+0.07%) |
Feb 11, 2020 | 11.18 | 11.22 | 11.14 | 11.19 | 54,887 | +0.02(+0.15%) |
Feb 10, 2020 | 11.10 | 11.18 | 11.09 | 11.18 | 66,219 | +0.07(+0.59%) |
Feb 07, 2020 | 11.10 | 11.14 | 11.09 | 11.11 | 70,542 | +0.03(+0.30%) |
Feb 06, 2020 | 11.06 | 11.09 | 11.03 | 11.08 | 55,709 | +0.01(+0.07%) |
Feb 05, 2020 | 11.02 | 11.09 | 11.00 | 11.07 | 57,551 | +0.05(+0.45%) |
Feb 04, 2020 | 11.05 | 11.05 | 11.00 | 11.02 | 50,055 | -0.03(-0.30%) |
Feb 03, 2020 | 11.07 | 11.07 | 11.04 | 11.05 | 47,455 | +0.01(+0.08%) |
Jan 31, 2020 | 11.07 | 11.09 | 11.04 | 11.04 | 36,789 | -0.01(-0.05%) |
Jan 30, 2020 | 11.06 | 11.09 | 11.04 | 11.05 | 50,404 | +0.00(+0.02%) |
Jan 29, 2020 | 11.00 | 11.06 | 11.00 | 11.05 | 50,200 | +0.07(+0.64%) |
Jan 28, 2020 | 11.00 | 11.02 | 10.98 | 10.98 | 44,530 | -0.02(-0.19%) |
Jan 27, 2020 | 10.99 | 11.02 | 10.99 | 11.00 | 78,340 | +0.04(+0.38%) |
Jan 24, 2020 | 10.94 | 10.97 | 10.93 | 10.96 | 28,168 | +0.03(+0.26%) |
Jan 23, 2020 | 10.91 | 10.94 | 10.91 | 10.93 | 11,898 | +0.03(+0.30%) |
Jan 22, 2020 | 10.90 | 10.93 | 10.90 | 10.90 | 126,719 | -0.02(-0.15%) |
Jan 21, 2020 | 10.86 | 10.91 | 10.86 | 10.91 | 56,232 | +0.05(+0.46%) |
Jan 17, 2020 | 10.84 | 10.88 | 10.84 | 10.86 | 53,544 | -0.01(-0.08%) |
Jan 16, 2020 | 10.86 | 10.91 | 10.86 | 10.87 | 87,166 | +0.01(+0.08%) |
Jan 15, 2020 | 10.84 | 10.87 | 10.84 | 10.86 | 75,093 | +0.02(+0.15%) |
Jan 14, 2020 | 10.86 | 10.89 | 10.79 | 10.85 | 44,569 | +0.00(+0.02%) |
Jan 13, 2020 | 10.82 | 10.85 | 10.82 | 10.84 | 46,361 | +0.03(+0.30%) |
Jan 10, 2020 | 10.81 | 10.84 | 10.80 | 10.81 | 73,450 | -0.01(-0.07%) |
Jan 09, 2020 | 10.83 | 10.84 | 10.79 | 10.82 | 67,546 | +0.01(+0.14%) |
Jan 08, 2020 | 10.84 | 10.84 | 10.80 | 10.81 | 30,363 | -0.03(-0.29%) |
Jan 07, 2020 | 10.84 | 10.85 | 10.80 | 10.84 | 56,263 | +0.02(+0.15%) |
Jan 06, 2020 | 10.84 | 10.84 | 10.81 | 10.82 | 62,503 | +0.00(+0.00%) |
Jan 03, 2020 | 10.78 | 10.82 | 10.75 | 10.82 | 29,843 | +0.05(+0.46%) |
Jan 02, 2020 | 10.76 | 10.80 | 10.75 | 10.77 | 53,332 | +0.02(+0.23%) |
Dec 31, 2019 | 10.73 | 10.76 | 10.72 | 10.75 | 35,933 | +0.05(+0.47%) |
Dec 30, 2019 | 10.75 | 10.75 | 10.69 | 10.70 | 104,348 | -0.05(-0.47%) |
Dec 27, 2019 | 10.74 | 10.75 | 10.70 | 10.75 | 47,748 | +0.03(+0.28%) |
Dec 26, 2019 | 10.73 | 10.74 | 10.68 | 10.72 | 75,913 | +0.00(+0.02%) |
Dec 24, 2019 | 10.65 | 10.72 | 10.65 | 10.72 | 30,208 | +0.08(+0.79%) |
Dec 23, 2019 | 10.75 | 10.77 | 10.63 | 10.63 | 120,981 | -0.08(-0.77%) |
Dec 20, 2019 | 10.70 | 10.73 | 10.66 | 10.71 | 61,147 | +0.03(+0.31%) |
Dec 19, 2019 | 10.72 | 10.72 | 10.66 | 10.68 | 93,713 | -0.02(-0.15%) |
Dec 18, 2019 | 10.71 | 10.72 | 10.66 | 10.70 | 36,493 | +0.00(+0.00%) |
Dec 17, 2019 | 10.69 | 10.71 | 10.67 | 10.70 | 45,157 | +0.05(+0.46%) |
Dec 16, 2019 | 10.74 | 10.74 | 10.63 | 10.65 | 84,418 | -0.05(-0.46%) |
Dec 13, 2019 | 10.76 | 10.76 | 10.70 | 10.70 | 45,556 | -0.01(-0.06%) |
Dec 12, 2019 | 10.80 | 10.80 | 10.70 | 10.70 | 35,961 | -0.10(-0.91%) |
Dec 11, 2019 | 10.78 | 10.80 | 10.72 | 10.80 | 31,455 | +0.03(+0.30%) |
Dec 10, 2019 | 10.73 | 10.77 | 10.71 | 10.77 | 48,126 | +0.02(+0.23%) |
Dec 09, 2019 | 10.75 | 10.75 | 10.71 | 10.74 | 65,128 | +0.03(+0.31%) |
Dec 06, 2019 | 10.70 | 10.75 | 10.65 | 10.71 | 43,871 | +0.00(+0.00%) |
Dec 05, 2019 | 10.74 | 10.75 | 10.70 | 10.71 | 53,968 | +0.00(+0.00%) |
Dec 04, 2019 | 10.73 | 10.77 | 10.67 | 10.71 | 33,886 | -0.01(-0.08%) |
Dec 03, 2019 | 10.70 | 10.74 | 10.68 | 10.72 | 36,115 | +0.06(+0.54%) |