Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.88 | 11.88 | 10.70 | 11.01 | 34,700 | -0.84(-7.09%) |
Feb 27, 2020 | 11.66 | 12.36 | 11.61 | 11.85 | 16,863 | -0.16(-1.33%) |
Feb 26, 2020 | 12.00 | 12.54 | 11.67 | 12.01 | 15,334 | -0.07(-0.58%) |
Feb 25, 2020 | 12.65 | 12.65 | 12.07 | 12.08 | 14,920 | -0.42(-3.36%) |
Feb 24, 2020 | 12.80 | 13.12 | 12.33 | 12.50 | 16,049 | -0.67(-5.09%) |
Feb 21, 2020 | 13.59 | 13.62 | 13.01 | 13.17 | 12,900 | -0.41(-3.02%) |
Feb 20, 2020 | 13.11 | 13.58 | 12.90 | 13.58 | 16,888 | +0.63(+4.86%) |
Feb 19, 2020 | 13.11 | 13.14 | 12.95 | 12.95 | 24,124 | +0.00(+0.00%) |
Feb 18, 2020 | 12.59 | 13.15 | 12.37 | 12.95 | 19,052 | +0.41(+3.27%) |
Feb 14, 2020 | 12.86 | 12.86 | 12.27 | 12.54 | 15,500 | -0.36(-2.79%) |
Feb 13, 2020 | 12.74 | 12.92 | 12.53 | 12.90 | 9,463 | +0.13(+1.02%) |
Feb 12, 2020 | 12.38 | 12.94 | 12.38 | 12.77 | 28,096 | +0.32(+2.57%) |
Feb 11, 2020 | 12.36 | 12.84 | 12.36 | 12.45 | 21,911 | +0.10(+0.81%) |
Feb 10, 2020 | 11.25 | 12.79 | 11.10 | 12.35 | 110,640 | +1.78(+16.84%) |
Feb 07, 2020 | 10.51 | 10.59 | 10.35 | 10.57 | 39,500 | +0.15(+1.44%) |
Feb 06, 2020 | 10.52 | 10.58 | 10.42 | 10.42 | 4,838 | -0.01(-0.10%) |
Feb 05, 2020 | 10.48 | 10.58 | 10.32 | 10.43 | 13,723 | +0.09(+0.87%) |
Feb 04, 2020 | 10.29 | 10.58 | 10.29 | 10.34 | 12,296 | +0.08(+0.78%) |
Feb 03, 2020 | 10.51 | 10.59 | 10.26 | 10.26 | 10,120 | -0.19(-1.82%) |
Jan 31, 2020 | 10.72 | 10.96 | 10.45 | 10.45 | 18,600 | -0.41(-3.78%) |
Jan 30, 2020 | 10.71 | 10.97 | 10.71 | 10.86 | 7,449 | -0.05(-0.46%) |
Jan 29, 2020 | 11.10 | 11.10 | 10.85 | 10.91 | 4,347 | -0.12(-1.09%) |
Jan 28, 2020 | 10.94 | 11.08 | 10.91 | 11.03 | 10,575 | +0.24(+2.22%) |
Jan 27, 2020 | 10.56 | 10.95 | 10.56 | 10.79 | 9,553 | +0.09(+0.84%) |
Jan 24, 2020 | 10.83 | 10.84 | 10.70 | 10.70 | 5,200 | -0.11(-1.02%) |
Jan 23, 2020 | 10.88 | 10.88 | 10.63 | 10.81 | 4,167 | +0.02(+0.19%) |
Jan 22, 2020 | 10.89 | 10.98 | 10.64 | 10.79 | 8,108 | -0.18(-1.64%) |
Jan 21, 2020 | 10.99 | 11.02 | 10.92 | 10.97 | 5,401 | +0.10(+0.92%) |
Jan 17, 2020 | 11.10 | 11.10 | 10.83 | 10.87 | 8,900 | -0.17(-1.54%) |
Jan 16, 2020 | 11.04 | 11.12 | 11.01 | 11.04 | 4,288 | +0.04(+0.36%) |
Jan 15, 2020 | 10.98 | 11.00 | 10.90 | 11.00 | 4,911 | +0.00(+0.00%) |
Jan 14, 2020 | 10.86 | 11.00 | 10.86 | 11.00 | 3,484 | +0.04(+0.36%) |
Jan 13, 2020 | 10.80 | 10.96 | 10.80 | 10.96 | 7,389 | +0.12(+1.11%) |
Jan 10, 2020 | 10.97 | 10.97 | 10.81 | 10.84 | 6,100 | -0.14(-1.28%) |
Jan 09, 2020 | 11.00 | 11.00 | 10.97 | 10.98 | 2,802 | +0.00(+0.00%) |
Jan 08, 2020 | 10.87 | 10.98 | 10.80 | 10.98 | 3,636 | +0.06(+0.55%) |
Jan 07, 2020 | 10.70 | 11.15 | 10.62 | 10.92 | 17,560 | +0.18(+1.68%) |
Jan 06, 2020 | 10.80 | 10.85 | 10.74 | 10.74 | 5,654 | +0.05(+0.47%) |
Jan 03, 2020 | 10.70 | 10.78 | 10.46 | 10.69 | 18,700 | -0.23(-2.11%) |
Jan 02, 2020 | 11.20 | 11.20 | 10.91 | 10.92 | 6,392 | -0.33(-2.93%) |
Dec 31, 2019 | 11.10 | 11.31 | 10.87 | 11.25 | 17,100 | +0.10(+0.90%) |
Dec 30, 2019 | 11.25 | 11.47 | 11.12 | 11.15 | 6,649 | -0.24(-2.11%) |
Dec 27, 2019 | 11.30 | 11.50 | 11.20 | 11.39 | 29,400 | +0.10(+0.89%) |
Dec 26, 2019 | 11.12 | 11.29 | 11.12 | 11.29 | 3,133 | +0.15(+1.35%) |
Dec 24, 2019 | 11.21 | 11.21 | 11.14 | 11.14 | 1,300 | +0.11(+1.00%) |
Dec 23, 2019 | 11.35 | 11.35 | 11.01 | 11.03 | 11,862 | -0.23(-2.04%) |
Dec 20, 2019 | 10.95 | 11.26 | 10.95 | 11.26 | 27,100 | +0.31(+2.83%) |
Dec 19, 2019 | 10.56 | 11.00 | 10.56 | 10.95 | 4,079 | +0.20(+1.86%) |
Dec 18, 2019 | 10.80 | 10.80 | 10.75 | 10.75 | 2,086 | -0.07(-0.65%) |
Dec 17, 2019 | 10.79 | 10.97 | 10.76 | 10.82 | 7,558 | -0.08(-0.73%) |
Dec 16, 2019 | 10.86 | 10.99 | 10.86 | 10.90 | 3,906 | -0.08(-0.73%) |
Dec 13, 2019 | 10.97 | 11.00 | 10.86 | 10.98 | 7,000 | +0.07(+0.64%) |
Dec 12, 2019 | 11.08 | 11.08 | 10.90 | 10.91 | 5,102 | -0.19(-1.71%) |
Dec 11, 2019 | 11.41 | 11.41 | 11.00 | 11.10 | 7,112 | -0.16(-1.42%) |
Dec 10, 2019 | 10.76 | 11.26 | 10.76 | 11.26 | 10,780 | +0.61(+5.73%) |
Dec 09, 2019 | 10.44 | 10.80 | 10.44 | 10.65 | 6,866 | -0.15(-1.39%) |
Dec 06, 2019 | 11.00 | 11.00 | 10.76 | 10.80 | 6,200 | -0.11(-1.01%) |
Dec 05, 2019 | 11.00 | 11.00 | 10.78 | 10.91 | 4,981 | +0.00(+0.00%) |
Dec 04, 2019 | 11.00 | 11.00 | 10.91 | 10.91 | 3,850 | +0.02(+0.18%) |
Dec 03, 2019 | 11.07 | 11.07 | 10.86 | 10.89 | 3,708 | -0.15(-1.36%) |