Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.12 | 10.13 | 9.696 | 10.07 | 2,049,810 | -0.25(-2.38%) |
Feb 27, 2020 | 10.61 | 10.65 | 10.13 | 10.31 | 1,148,195 | -0.50(-4.60%) |
Feb 26, 2020 | 10.79 | 10.98 | 10.75 | 10.81 | 750,236 | -0.03(-0.26%) |
Feb 25, 2020 | 11.21 | 11.23 | 10.78 | 10.84 | 1,009,616 | -0.39(-3.49%) |
Feb 24, 2020 | 11.26 | 11.26 | 11.13 | 11.23 | 1,180,445 | -0.27(-2.37%) |
Feb 21, 2020 | 11.54 | 11.56 | 11.50 | 11.50 | 462,528 | -0.08(-0.66%) |
Feb 20, 2020 | 11.62 | 11.66 | 11.54 | 11.58 | 313,143 | -0.04(-0.36%) |
Feb 19, 2020 | 11.61 | 11.64 | 11.60 | 11.62 | 137,770 | +0.05(+0.42%) |
Feb 18, 2020 | 11.55 | 11.60 | 11.54 | 11.57 | 180,910 | +0.00(+0.00%) |
Feb 14, 2020 | 11.60 | 11.61 | 11.52 | 11.57 | 174,841 | -0.01(-0.12%) |
Feb 13, 2020 | 11.54 | 11.62 | 11.51 | 11.59 | 441,973 | +0.04(+0.30%) |
Feb 12, 2020 | 11.51 | 11.56 | 11.50 | 11.55 | 362,557 | +0.08(+0.67%) |
Feb 11, 2020 | 11.49 | 11.51 | 11.45 | 11.47 | 349,029 | +0.06(+0.49%) |
Feb 10, 2020 | 11.35 | 11.43 | 11.35 | 11.42 | 388,102 | +0.03(+0.31%) |
Feb 07, 2020 | 11.42 | 11.42 | 11.38 | 11.38 | 274,728 | -0.05(-0.43%) |
Feb 06, 2020 | 11.43 | 11.45 | 11.39 | 11.43 | 206,633 | +0.04(+0.37%) |
Feb 05, 2020 | 11.35 | 11.39 | 11.31 | 11.39 | 237,940 | +0.13(+1.18%) |
Feb 04, 2020 | 11.22 | 11.27 | 11.22 | 11.26 | 245,572 | +0.14(+1.25%) |
Feb 03, 2020 | 11.06 | 11.16 | 11.06 | 11.12 | 236,235 | +0.07(+0.63%) |
Jan 31, 2020 | 11.18 | 11.19 | 11.04 | 11.05 | 288,364 | -0.15(-1.31%) |
Jan 30, 2020 | 11.15 | 11.20 | 11.11 | 11.20 | 168,158 | +0.01(+0.06%) |
Jan 29, 2020 | 11.20 | 11.23 | 11.16 | 11.19 | 141,196 | +0.03(+0.31%) |
Jan 28, 2020 | 11.10 | 11.18 | 11.08 | 11.15 | 149,919 | +0.08(+0.76%) |
Jan 27, 2020 | 11.15 | 11.15 | 11.02 | 11.07 | 304,887 | -0.18(-1.61%) |
Jan 24, 2020 | 11.38 | 11.38 | 11.22 | 11.25 | 701,893 | -0.10(-0.92%) |
Jan 23, 2020 | 11.27 | 11.36 | 11.25 | 11.36 | 505,644 | +0.09(+0.80%) |
Jan 22, 2020 | 11.28 | 11.35 | 11.27 | 11.27 | 261,621 | +0.01(+0.06%) |
Jan 21, 2020 | 11.24 | 11.30 | 11.23 | 11.26 | 231,433 | +0.01(+0.06%) |
Jan 17, 2020 | 11.27 | 11.28 | 11.22 | 11.25 | 338,602 | +0.01(+0.06%) |
Jan 16, 2020 | 11.22 | 11.24 | 11.20 | 11.24 | 239,067 | +0.07(+0.62%) |
Jan 15, 2020 | 11.15 | 11.20 | 11.15 | 11.17 | 154,577 | +0.01(+0.13%) |
Jan 14, 2020 | 11.15 | 11.18 | 11.12 | 11.16 | 419,284 | +0.02(+0.19%) |
Jan 13, 2020 | 11.09 | 11.15 | 11.08 | 11.14 | 400,512 | +0.03(+0.25%) |
Jan 10, 2020 | 11.11 | 11.15 | 11.10 | 11.11 | 316,354 | +0.01(+0.06%) |
Jan 09, 2020 | 11.08 | 11.14 | 11.08 | 11.11 | 370,472 | +0.07(+0.63%) |
Jan 08, 2020 | 10.96 | 11.06 | 10.96 | 11.04 | 525,138 | +0.06(+0.57%) |
Jan 07, 2020 | 10.91 | 10.97 | 10.91 | 10.97 | 541,731 | +0.01(+0.13%) |
Jan 06, 2020 | 10.77 | 10.97 | 10.74 | 10.96 | 1,374,050 | -0.02(-0.19%) |
Jan 03, 2020 | 10.97 | 11.00 | 10.97 | 10.98 | 248,031 | -0.06(-0.50%) |
Jan 02, 2020 | 11.06 | 11.08 | 10.97 | 11.04 | 668,228 | +0.05(+0.44%) |
Dec 31, 2019 | 11.01 | 11.03 | 10.95 | 10.99 | 330,277 | +0.00(+0.00%) |
Dec 30, 2019 | 11.07 | 11.08 | 10.97 | 10.99 | 360,062 | -0.08(-0.76%) |
Dec 27, 2019 | 11.11 | 11.15 | 11.06 | 11.07 | 429,748 | -0.04(-0.38%) |
Dec 26, 2019 | 11.14 | 11.14 | 11.08 | 11.11 | 323,921 | +0.03(+0.25%) |
Dec 24, 2019 | 11.07 | 11.08 | 11.03 | 11.08 | 102,485 | +0.01(+0.13%) |
Dec 23, 2019 | 11.05 | 11.08 | 11.04 | 11.07 | 218,469 | +0.04(+0.38%) |
Dec 20, 2019 | 11.01 | 11.08 | 11.01 | 11.03 | 217,457 | +0.04(+0.38%) |
Dec 19, 2019 | 10.99 | 11.01 | 10.95 | 10.99 | 193,445 | +0.01(+0.13%) |
Dec 18, 2019 | 10.97 | 10.99 | 10.95 | 10.97 | 151,181 | +0.02(+0.19%) |
Dec 17, 2019 | 10.92 | 10.97 | 10.91 | 10.95 | 161,043 | +0.05(+0.45%) |
Dec 16, 2019 | 10.89 | 10.92 | 10.88 | 10.90 | 213,837 | +0.06(+0.51%) |
Dec 13, 2019 | 10.87 | 10.90 | 10.81 | 10.85 | 169,086 | -0.01(-0.13%) |
Dec 12, 2019 | 10.80 | 10.90 | 10.79 | 10.86 | 325,314 | +0.06(+0.52%) |
Dec 11, 2019 | 10.80 | 10.82 | 10.79 | 10.81 | 416,828 | +0.03(+0.32%) |
Dec 10, 2019 | 10.81 | 10.84 | 10.77 | 10.77 | 423,758 | -0.05(-0.45%) |
Dec 09, 2019 | 10.80 | 10.82 | 10.80 | 10.82 | 256,558 | +0.02(+0.19%) |
Dec 06, 2019 | 10.74 | 10.81 | 10.74 | 10.80 | 248,031 | +0.11(+1.04%) |
Dec 05, 2019 | 10.71 | 10.71 | 10.66 | 10.69 | 432,182 | -0.02(-0.20%) |
Dec 04, 2019 | 10.67 | 10.74 | 10.67 | 10.71 | 276,141 | +0.05(+0.46%) |
Dec 03, 2019 | 10.67 | 10.68 | 10.56 | 10.66 | 311,748 | -0.10(-0.91%) |