Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.12 | 11.12 | 10.09 | 10.26 | 438,300 | -0.99(-8.80%) |
Feb 27, 2020 | 11.20 | 11.34 | 11.10 | 11.25 | 374,413 | -0.01(-0.09%) |
Feb 26, 2020 | 11.39 | 11.53 | 11.22 | 11.26 | 83,166 | -0.08(-0.71%) |
Feb 25, 2020 | 11.64 | 11.81 | 11.30 | 11.34 | 62,991 | -0.30(-2.58%) |
Feb 24, 2020 | 11.41 | 11.69 | 11.37 | 11.64 | 109,239 | +0.02(+0.17%) |
Feb 21, 2020 | 11.67 | 11.72 | 11.52 | 11.62 | 105,500 | -0.03(-0.26%) |
Feb 20, 2020 | 11.65 | 11.84 | 11.54 | 11.65 | 165,597 | -0.03(-0.26%) |
Feb 19, 2020 | 11.61 | 11.82 | 11.59 | 11.68 | 128,607 | +0.11(+0.95%) |
Feb 18, 2020 | 11.43 | 11.84 | 11.43 | 11.57 | 174,873 | +0.12(+1.05%) |
Feb 14, 2020 | 11.42 | 11.48 | 11.35 | 11.45 | 57,700 | +0.07(+0.62%) |
Feb 13, 2020 | 11.33 | 11.49 | 11.26 | 11.38 | 210,372 | +0.05(+0.44%) |
Feb 12, 2020 | 11.44 | 11.49 | 11.26 | 11.33 | 139,638 | -0.04(-0.35%) |
Feb 11, 2020 | 11.72 | 11.72 | 11.35 | 11.37 | 80,147 | -0.29(-2.49%) |
Feb 10, 2020 | 11.54 | 11.78 | 11.47 | 11.66 | 74,066 | +0.11(+0.95%) |
Feb 07, 2020 | 11.58 | 11.64 | 11.42 | 11.55 | 65,800 | -0.07(-0.60%) |
Feb 06, 2020 | 11.45 | 11.80 | 11.45 | 11.62 | 99,505 | +0.11(+0.96%) |
Feb 05, 2020 | 11.31 | 11.53 | 11.31 | 11.51 | 96,998 | +0.21(+1.86%) |
Feb 04, 2020 | 11.37 | 11.42 | 11.20 | 11.30 | 136,088 | -0.03(-0.26%) |
Feb 03, 2020 | 11.24 | 11.44 | 11.23 | 11.33 | 76,074 | +0.13(+1.16%) |
Jan 31, 2020 | 11.21 | 11.30 | 11.14 | 11.20 | 86,200 | -0.03(-0.27%) |
Jan 30, 2020 | 11.30 | 11.38 | 11.11 | 11.23 | 86,553 | -0.13(-1.14%) |
Jan 29, 2020 | 11.45 | 11.45 | 11.32 | 11.36 | 38,231 | -0.08(-0.70%) |
Jan 28, 2020 | 11.37 | 11.55 | 11.31 | 11.44 | 82,605 | +0.07(+0.62%) |
Jan 27, 2020 | 11.30 | 11.45 | 11.30 | 11.37 | 86,400 | -0.05(-0.44%) |
Jan 24, 2020 | 11.45 | 11.53 | 11.41 | 11.42 | 61,300 | +0.01(+0.04%) |
Jan 23, 2020 | 11.55 | 11.55 | 11.31 | 11.41 | 174,527 | -0.20(-1.68%) |
Jan 22, 2020 | 11.41 | 11.69 | 11.36 | 11.61 | 50,292 | +0.22(+1.93%) |
Jan 21, 2020 | 11.32 | 11.44 | 11.29 | 11.39 | 177,930 | +0.03(+0.26%) |
Jan 17, 2020 | 11.40 | 11.49 | 11.20 | 11.36 | 226,800 | +0.24(+2.16%) |
Jan 16, 2020 | 11.16 | 11.21 | 11.00 | 11.12 | 201,010 | +0.03(+0.27%) |
Jan 15, 2020 | 11.07 | 11.16 | 10.98 | 11.09 | 251,682 | +0.04(+0.32%) |
Jan 14, 2020 | 11.02 | 11.11 | 10.91 | 11.05 | 167,529 | +0.04(+0.41%) |
Jan 13, 2020 | 10.51 | 11.07 | 10.48 | 11.01 | 203,917 | +0.55(+5.26%) |
Jan 10, 2020 | 10.50 | 10.55 | 10.23 | 10.46 | 300,600 | +0.01(+0.10%) |
Jan 09, 2020 | 10.22 | 10.51 | 10.22 | 10.45 | 137,720 | +0.17(+1.65%) |
Jan 08, 2020 | 10.16 | 10.39 | 10.00 | 10.28 | 350,516 | +0.16(+1.58%) |
Jan 07, 2020 | 10.00 | 10.15 | 10.00 | 10.12 | 263,325 | +0.09(+0.90%) |
Jan 06, 2020 | 9.880 | 10.08 | 9.775 | 10.03 | 300,428 | +0.00(+0.00%) |
Jan 03, 2020 | 9.500 | 10.90 | 9.478 | 10.03 | 1,103,500 | -1.14(-10.21%) |
Jan 02, 2020 | 11.43 | 11.43 | 10.68 | 11.17 | 278,746 | -0.14(-1.24%) |
Dec 31, 2019 | 11.17 | 11.43 | 11.17 | 11.31 | 68,500 | +0.14(+1.25%) |
Dec 30, 2019 | 11.47 | 11.49 | 11.09 | 11.17 | 144,351 | -0.30(-2.62%) |
Dec 27, 2019 | 11.52 | 11.83 | 11.42 | 11.47 | 71,700 | -0.14(-1.21%) |
Dec 26, 2019 | 11.57 | 11.70 | 11.48 | 11.61 | 33,600 | +0.04(+0.35%) |
Dec 24, 2019 | 11.38 | 11.70 | 11.38 | 11.57 | 34,700 | +0.20(+1.76%) |
Dec 23, 2019 | 11.58 | 11.58 | 11.31 | 11.37 | 79,412 | -0.19(-1.64%) |
Dec 20, 2019 | 11.77 | 11.87 | 11.49 | 11.56 | 259,000 | -0.21(-1.78%) |
Dec 19, 2019 | 11.93 | 12.09 | 11.74 | 11.77 | 82,333 | -0.12(-1.01%) |
Dec 18, 2019 | 11.63 | 11.91 | 11.60 | 11.89 | 61,109 | +0.32(+2.77%) |
Dec 17, 2019 | 11.35 | 11.67 | 11.28 | 11.57 | 217,673 | +0.20(+1.76%) |
Dec 16, 2019 | 11.44 | 11.63 | 11.33 | 11.37 | 53,962 | -0.05(-0.44%) |
Dec 13, 2019 | 11.52 | 11.60 | 11.36 | 11.42 | 51,400 | -0.13(-1.13%) |
Dec 12, 2019 | 11.48 | 11.65 | 11.48 | 11.55 | 55,059 | +0.02(+0.17%) |
Dec 11, 2019 | 11.18 | 11.55 | 11.18 | 11.53 | 117,905 | +0.35(+3.13%) |
Dec 10, 2019 | 11.30 | 11.42 | 11.16 | 11.18 | 45,699 | -0.15(-1.32%) |
Dec 09, 2019 | 11.08 | 11.36 | 10.98 | 11.33 | 150,255 | +0.22(+1.98%) |
Dec 06, 2019 | 11.21 | 11.29 | 11.08 | 11.11 | 91,400 | -0.07(-0.63%) |
Dec 05, 2019 | 11.33 | 11.38 | 11.12 | 11.18 | 88,962 | -0.08(-0.67%) |
Dec 04, 2019 | 11.40 | 11.49 | 11.21 | 11.26 | 90,463 | -0.04(-0.40%) |
Dec 03, 2019 | 11.31 | 11.34 | 11.14 | 11.30 | 51,288 | -0.06(-0.53%) |