Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.985 | 10.06 | 9.533 | 9.751 | 278,105 | -0.45(-4.43%) |
Feb 27, 2020 | 10.77 | 10.77 | 10.18 | 10.20 | 257,803 | -0.59(-5.48%) |
Feb 26, 2020 | 10.80 | 10.86 | 10.67 | 10.79 | 130,088 | +0.10(+0.95%) |
Feb 25, 2020 | 11.27 | 11.34 | 10.55 | 10.69 | 223,148 | -0.56(-4.98%) |
Feb 24, 2020 | 11.53 | 11.54 | 11.09 | 11.25 | 163,336 | -0.46(-3.92%) |
Feb 21, 2020 | 11.75 | 11.75 | 11.63 | 11.71 | 40,701 | -0.05(-0.40%) |
Feb 20, 2020 | 11.81 | 11.86 | 11.72 | 11.76 | 46,419 | -0.09(-0.72%) |
Feb 19, 2020 | 11.87 | 11.88 | 11.79 | 11.85 | 92,063 | +0.05(+0.40%) |
Feb 18, 2020 | 11.87 | 11.95 | 11.77 | 11.80 | 47,575 | -0.09(-0.79%) |
Feb 14, 2020 | 11.89 | 11.92 | 11.83 | 11.89 | 69,205 | +0.01(+0.07%) |
Feb 13, 2020 | 11.74 | 11.92 | 11.74 | 11.89 | 94,042 | +0.07(+0.59%) |
Feb 12, 2020 | 11.79 | 11.89 | 11.74 | 11.81 | 48,422 | +0.12(+1.00%) |
Feb 11, 2020 | 11.65 | 11.75 | 11.65 | 11.70 | 40,226 | -0.02(-0.13%) |
Feb 10, 2020 | 11.67 | 11.73 | 11.63 | 11.71 | 51,524 | +0.02(+0.13%) |
Feb 07, 2020 | 11.79 | 11.85 | 11.69 | 11.70 | 59,447 | -0.16(-1.38%) |
Feb 06, 2020 | 11.76 | 11.88 | 11.71 | 11.86 | 50,950 | +0.12(+0.99%) |
Feb 05, 2020 | 11.74 | 11.78 | 11.72 | 11.74 | 37,817 | +0.09(+0.80%) |
Feb 04, 2020 | 11.43 | 11.74 | 11.43 | 11.65 | 51,210 | +0.23(+2.05%) |
Feb 03, 2020 | 11.43 | 11.52 | 11.42 | 11.42 | 103,868 | -0.04(-0.33%) |
Jan 31, 2020 | 11.59 | 11.59 | 11.46 | 11.46 | 164,274 | -0.15(-1.33%) |
Jan 30, 2020 | 11.66 | 11.66 | 11.56 | 11.61 | 58,094 | -0.06(-0.53%) |
Jan 29, 2020 | 11.65 | 11.69 | 11.62 | 11.67 | 71,211 | +0.08(+0.67%) |
Jan 28, 2020 | 11.69 | 11.69 | 11.57 | 11.60 | 50,865 | +0.02(+0.13%) |
Jan 27, 2020 | 11.74 | 11.74 | 11.54 | 11.58 | 79,281 | -0.22(-1.90%) |
Jan 24, 2020 | 11.83 | 11.85 | 11.78 | 11.80 | 121,555 | +0.02(+0.20%) |
Jan 23, 2020 | 11.81 | 11.84 | 11.73 | 11.78 | 82,525 | -0.05(-0.39%) |
Jan 22, 2020 | 11.83 | 11.83 | 11.79 | 11.83 | 89,749 | +0.02(+0.20%) |
Jan 21, 2020 | 11.79 | 11.83 | 11.68 | 11.80 | 82,395 | -0.04(-0.33%) |
Jan 17, 2020 | 11.80 | 11.85 | 11.69 | 11.84 | 58,900 | +0.02(+0.20%) |
Jan 16, 2020 | 11.80 | 11.82 | 11.79 | 11.82 | 60,213 | +0.03(+0.26%) |
Jan 15, 2020 | 11.79 | 11.86 | 11.75 | 11.79 | 122,918 | +0.04(+0.33%) |
Jan 14, 2020 | 11.65 | 11.75 | 11.65 | 11.75 | 76,336 | +0.07(+0.60%) |
Jan 13, 2020 | 11.71 | 11.71 | 11.65 | 11.68 | 61,282 | +0.01(+0.10%) |
Jan 10, 2020 | 11.70 | 11.71 | 11.64 | 11.67 | 47,120 | -0.03(-0.23%) |
Jan 09, 2020 | 11.61 | 11.70 | 11.61 | 11.70 | 67,018 | +0.10(+0.87%) |
Jan 08, 2020 | 11.46 | 11.75 | 11.46 | 11.60 | 82,507 | +0.09(+0.81%) |
Jan 07, 2020 | 11.66 | 11.70 | 11.39 | 11.50 | 104,792 | -0.16(-1.39%) |
Jan 06, 2020 | 11.70 | 11.70 | 11.59 | 11.66 | 77,334 | -0.04(-0.33%) |
Jan 03, 2020 | 11.53 | 11.74 | 11.53 | 11.70 | 77,541 | -0.02(-0.13%) |
Jan 02, 2020 | 11.49 | 11.76 | 11.49 | 11.72 | 94,203 | +0.28(+2.44%) |
Dec 31, 2019 | 11.26 | 11.50 | 11.23 | 11.44 | 528,565 | +0.10(+0.88%) |
Dec 30, 2019 | 11.42 | 11.55 | 11.32 | 11.34 | 157,438 | -0.09(-0.80%) |
Dec 27, 2019 | 11.32 | 11.59 | 11.32 | 11.43 | 127,377 | +0.05(+0.40%) |
Dec 26, 2019 | 11.38 | 11.44 | 11.27 | 11.39 | 112,187 | -0.01(-0.07%) |
Dec 24, 2019 | 11.49 | 11.50 | 11.29 | 11.39 | 94,619 | -0.10(-0.87%) |
Dec 23, 2019 | 11.62 | 11.62 | 11.44 | 11.49 | 143,245 | -0.15(-1.32%) |
Dec 20, 2019 | 11.61 | 11.66 | 11.57 | 11.65 | 148,128 | +0.11(+1.00%) |
Dec 19, 2019 | 11.48 | 11.58 | 11.42 | 11.53 | 130,529 | +0.02(+0.13%) |
Dec 18, 2019 | 11.55 | 11.55 | 11.49 | 11.52 | 60,440 | -0.08(-0.73%) |
Dec 17, 2019 | 11.39 | 11.69 | 11.34 | 11.60 | 156,589 | +0.18(+1.54%) |
Dec 16, 2019 | 11.49 | 11.77 | 11.39 | 11.42 | 222,437 | +0.09(+0.81%) |
Dec 13, 2019 | 11.32 | 11.38 | 11.25 | 11.33 | 96,707 | +0.05(+0.41%) |
Dec 12, 2019 | 11.31 | 11.48 | 11.18 | 11.29 | 125,555 | -0.00(-0.00%) |
Dec 11, 2019 | 11.27 | 11.30 | 11.21 | 11.29 | 44,719 | +0.05(+0.41%) |
Dec 10, 2019 | 11.19 | 11.24 | 11.19 | 11.24 | 67,062 | +0.02(+0.14%) |
Dec 09, 2019 | 11.25 | 11.30 | 11.22 | 11.23 | 47,726 | -0.01(-0.07%) |
Dec 06, 2019 | 11.18 | 11.29 | 11.18 | 11.23 | 47,766 | +0.04(+0.34%) |
Dec 05, 2019 | 11.26 | 11.26 | 11.08 | 11.19 | 49,035 | -0.05(-0.48%) |
Dec 04, 2019 | 11.09 | 11.31 | 11.07 | 11.25 | 89,339 | +0.21(+1.87%) |
Dec 03, 2019 | 10.96 | 11.11 | 10.90 | 11.04 | 124,635 | -0.06(-0.55%) |