Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.89 | 11.65 | 10.76 | 11.61 | 1,813,891 | +0.45(+4.03%) |
Feb 27, 2020 | 11.16 | 11.30 | 10.87 | 11.16 | 497,738 | -0.18(-1.59%) |
Feb 26, 2020 | 11.60 | 11.60 | 11.31 | 11.34 | 785,289 | -0.09(-0.79%) |
Feb 25, 2020 | 11.76 | 11.78 | 11.41 | 11.43 | 760,413 | -0.37(-3.14%) |
Feb 24, 2020 | 11.55 | 11.83 | 11.48 | 11.80 | 651,972 | -0.15(-1.26%) |
Feb 21, 2020 | 12.03 | 12.04 | 11.75 | 11.95 | 1,034,554 | -0.08(-0.67%) |
Feb 20, 2020 | 12.20 | 12.28 | 12.01 | 12.03 | 481,941 | -0.17(-1.39%) |
Feb 19, 2020 | 12.32 | 12.39 | 12.18 | 12.20 | 448,031 | -0.09(-0.73%) |
Feb 18, 2020 | 12.21 | 12.35 | 12.14 | 12.29 | 1,127,113 | +0.04(+0.33%) |
Feb 14, 2020 | 12.25 | 12.25 | 12.25 | 0 | -0.11(-0.89%) | |
Feb 13, 2020 | 12.50 | 12.51 | 12.27 | 12.36 | 602,104 | -0.23(-1.83%) |
Feb 12, 2020 | 12.32 | 12.70 | 12.28 | 12.59 | 1,133,608 | +0.34(+2.78%) |
Feb 11, 2020 | 11.71 | 12.42 | 11.71 | 12.25 | 1,606,549 | +0.53(+4.52%) |
Feb 10, 2020 | 11.32 | 11.76 | 11.21 | 11.72 | 1,164,451 | +0.30(+2.63%) |
Feb 07, 2020 | 11.90 | 12.30 | 11.24 | 11.42 | 1,848,042 | -0.07(-0.61%) |
Feb 06, 2020 | 11.69 | 11.69 | 11.34 | 11.49 | 474,200 | -0.17(-1.46%) |
Feb 05, 2020 | 11.62 | 11.67 | 11.32 | 11.66 | 780,859 | +0.11(+0.95%) |
Feb 04, 2020 | 11.22 | 11.59 | 11.22 | 11.55 | 955,152 | +0.51(+4.62%) |
Feb 03, 2020 | 10.69 | 11.05 | 10.60 | 11.04 | 777,315 | +0.37(+3.47%) |
Jan 31, 2020 | 10.96 | 11.00 | 10.65 | 10.67 | 955,309 | -0.33(-3.00%) |
Jan 30, 2020 | 10.97 | 11.01 | 10.77 | 11.00 | 696,945 | -0.06(-0.54%) |
Jan 29, 2020 | 11.01 | 11.08 | 10.95 | 11.06 | 346,559 | +0.09(+0.82%) |
Jan 28, 2020 | 10.88 | 11.05 | 10.85 | 10.97 | 496,381 | +0.12(+1.11%) |
Jan 27, 2020 | 10.89 | 10.95 | 10.71 | 10.85 | 925,943 | -0.20(-1.81%) |
Jan 24, 2020 | 11.20 | 11.21 | 10.94 | 11.05 | 621,822 | -0.16(-1.43%) |
Jan 23, 2020 | 11.20 | 11.27 | 11.12 | 11.21 | 688,693 | -0.13(-1.15%) |
Jan 22, 2020 | 11.46 | 11.47 | 11.24 | 11.34 | 623,674 | -0.10(-0.87%) |
Jan 21, 2020 | 11.55 | 11.58 | 11.30 | 11.44 | 602,773 | -0.18(-1.55%) |
Jan 20, 2020 | 11.61 | 11.66 | 11.54 | 11.62 | 221,337 | +0.02(+0.17%) |
Jan 17, 2020 | 11.67 | 11.74 | 11.51 | 11.60 | 504,067 | -0.02(-0.17%) |
Jan 16, 2020 | 11.52 | 11.69 | 11.47 | 11.62 | 579,600 | +0.15(+1.31%) |
Jan 15, 2020 | 11.73 | 11.78 | 11.44 | 11.47 | 597,485 | -0.28(-2.38%) |
Jan 14, 2020 | 11.86 | 12.01 | 11.63 | 11.75 | 631,559 | -0.11(-0.93%) |
Jan 13, 2020 | 11.67 | 11.88 | 11.62 | 11.86 | 653,071 | +0.17(+1.45%) |
Jan 10, 2020 | 11.29 | 11.79 | 11.29 | 11.69 | 659,335 | +0.43(+3.82%) |
Jan 09, 2020 | 11.62 | 11.63 | 11.21 | 11.26 | 810,006 | -0.34(-2.93%) |
Jan 08, 2020 | 11.71 | 11.86 | 11.60 | 11.60 | 381,386 | -0.11(-0.94%) |
Jan 07, 2020 | 11.94 | 12.00 | 11.66 | 11.71 | 688,685 | -0.19(-1.60%) |
Jan 06, 2020 | 11.78 | 12.12 | 11.73 | 11.90 | 856,066 | +0.17(+1.45%) |
Jan 03, 2020 | 11.57 | 11.76 | 11.49 | 11.73 | 636,181 | +0.12(+1.03%) |
Jan 02, 2020 | 11.53 | 11.64 | 11.50 | 11.61 | 502,273 | +0.07(+0.61%) |
Dec 31, 2019 | 11.54 | 11.54 | 11.54 | 0 | -0.08(-0.69%) | |
Dec 30, 2019 | 11.53 | 11.71 | 11.51 | 11.62 | 373,188 | +0.07(+0.61%) |
Dec 27, 2019 | 11.65 | 11.67 | 11.53 | 11.55 | 459,374 | -0.10(-0.86%) |
Dec 24, 2019 | 11.65 | 11.65 | 11.65 | 0 | +0.00(+0.00%) | |
Dec 23, 2019 | 11.35 | 11.67 | 11.35 | 11.65 | 732,829 | +0.29(+2.55%) |
Dec 20, 2019 | 11.47 | 11.60 | 11.32 | 11.36 | 3,116,824 | -0.19(-1.65%) |
Dec 19, 2019 | 11.44 | 11.60 | 11.39 | 11.55 | 527,016 | +0.06(+0.52%) |
Dec 18, 2019 | 11.45 | 11.62 | 11.36 | 11.49 | 763,022 | +0.00(+0.00%) |
Dec 17, 2019 | 11.85 | 11.85 | 11.40 | 11.49 | 951,255 | -0.24(-2.05%) |
Dec 16, 2019 | 12.13 | 12.35 | 11.72 | 11.73 | 987,874 | -0.30(-2.49%) |
Dec 13, 2019 | 12.18 | 12.23 | 11.93 | 12.03 | 862,482 | -0.16(-1.31%) |
Dec 12, 2019 | 12.01 | 12.29 | 12.01 | 12.19 | 665,793 | +0.21(+1.75%) |
Dec 11, 2019 | 11.94 | 12.23 | 11.90 | 11.98 | 899,400 | +0.10(+0.84%) |
Dec 10, 2019 | 12.06 | 12.09 | 11.73 | 11.88 | 758,485 | -0.19(-1.57%) |
Dec 09, 2019 | 12.92 | 12.97 | 12.04 | 12.07 | 1,135,117 | -0.90(-6.94%) |
Dec 06, 2019 | 12.37 | 13.04 | 12.32 | 12.97 | 806,679 | +0.73(+5.96%) |
Dec 05, 2019 | 12.34 | 12.44 | 12.08 | 12.24 | 679,845 | -0.07(-0.57%) |
Dec 04, 2019 | 12.25 | 12.44 | 12.18 | 12.31 | 574,411 | +0.14(+1.15%) |
Dec 03, 2019 | 12.10 | 12.23 | 12.04 | 12.17 | 1,213,664 | +0.02(+0.16%) |