Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.93 | 11.05 | 10.64 | 10.68 | 1,789,798 | -0.40(-3.58%) |
Feb 27, 2020 | 11.42 | 11.42 | 11.04 | 11.07 | 1,163,713 | -0.46(-3.95%) |
Feb 26, 2020 | 11.49 | 11.70 | 11.48 | 11.53 | 578,099 | +0.04(+0.34%) |
Feb 25, 2020 | 11.85 | 11.86 | 11.41 | 11.49 | 787,068 | -0.36(-3.07%) |
Feb 24, 2020 | 11.97 | 11.97 | 11.83 | 11.85 | 358,168 | -0.21(-1.78%) |
Feb 21, 2020 | 12.15 | 12.15 | 12.00 | 12.07 | 569,327 | -0.08(-0.64%) |
Feb 20, 2020 | 12.06 | 12.16 | 12.04 | 12.15 | 390,307 | +0.10(+0.81%) |
Feb 19, 2020 | 11.99 | 12.06 | 11.96 | 12.05 | 273,712 | +0.07(+0.60%) |
Feb 18, 2020 | 11.88 | 11.99 | 11.88 | 11.98 | 357,541 | +0.08(+0.66%) |
Feb 14, 2020 | 11.90 | 11.94 | 11.89 | 11.90 | 415,538 | +0.00(+0.00%) |
Feb 13, 2020 | 11.87 | 11.93 | 11.84 | 11.90 | 355,305 | +0.03(+0.22%) |
Feb 12, 2020 | 11.87 | 11.93 | 11.87 | 11.87 | 382,928 | +0.01(+0.11%) |
Feb 11, 2020 | 11.90 | 11.93 | 11.84 | 11.86 | 393,423 | -0.02(-0.16%) |
Feb 10, 2020 | 11.94 | 11.98 | 11.86 | 11.88 | 666,523 | -0.07(-0.60%) |
Feb 07, 2020 | 12.02 | 12.03 | 11.94 | 11.95 | 285,432 | -0.08(-0.70%) |
Feb 06, 2020 | 12.09 | 12.12 | 12.03 | 12.04 | 489,172 | -0.01(-0.05%) |
Feb 05, 2020 | 12.04 | 12.10 | 11.99 | 12.04 | 352,441 | +0.03(+0.22%) |
Feb 04, 2020 | 12.03 | 12.05 | 11.92 | 12.02 | 561,065 | +0.07(+0.54%) |
Feb 03, 2020 | 11.91 | 12.02 | 11.88 | 11.95 | 648,635 | +0.06(+0.49%) |
Jan 31, 2020 | 12.02 | 12.03 | 11.87 | 11.89 | 836,305 | -0.14(-1.14%) |
Jan 30, 2020 | 11.98 | 12.07 | 11.95 | 12.03 | 471,196 | +0.02(+0.16%) |
Jan 29, 2020 | 12.02 | 12.06 | 11.92 | 12.01 | 744,193 | +0.01(+0.05%) |
Jan 28, 2020 | 11.93 | 12.07 | 11.92 | 12.00 | 553,218 | +0.06(+0.49%) |
Jan 27, 2020 | 11.96 | 12.00 | 11.87 | 11.94 | 456,152 | -0.05(-0.38%) |
Jan 24, 2020 | 11.98 | 12.06 | 11.94 | 11.99 | 420,767 | -0.01(-0.05%) |
Jan 23, 2020 | 12.02 | 12.04 | 11.98 | 12.00 | 752,953 | -0.04(-0.32%) |
Jan 22, 2020 | 12.10 | 12.11 | 12.02 | 12.04 | 507,916 | -0.04(-0.32%) |
Jan 21, 2020 | 12.00 | 12.11 | 12.00 | 12.07 | 806,916 | +0.07(+0.60%) |
Jan 17, 2020 | 12.05 | 12.07 | 11.96 | 12.00 | 519,346 | -0.01(-0.11%) |
Jan 16, 2020 | 12.00 | 12.09 | 11.99 | 12.02 | 548,326 | +0.05(+0.38%) |
Jan 15, 2020 | 12.02 | 12.05 | 11.94 | 11.97 | 386,844 | -0.05(-0.38%) |
Jan 14, 2020 | 12.00 | 12.02 | 11.91 | 12.02 | 648,664 | +0.01(+0.11%) |
Jan 13, 2020 | 11.91 | 12.00 | 11.86 | 12.00 | 335,091 | +0.08(+0.71%) |
Jan 10, 2020 | 11.81 | 11.92 | 11.77 | 11.92 | 429,533 | +0.12(+0.99%) |
Jan 09, 2020 | 11.85 | 11.89 | 11.80 | 11.80 | 472,388 | -0.01(-0.11%) |
Jan 08, 2020 | 11.80 | 11.85 | 11.79 | 11.81 | 737,182 | +0.00(+0.00%) |
Jan 07, 2020 | 11.87 | 11.87 | 11.79 | 11.81 | 328,393 | -0.04(-0.33%) |
Jan 06, 2020 | 11.81 | 11.89 | 11.76 | 11.85 | 346,270 | +0.05(+0.39%) |
Jan 03, 2020 | 11.74 | 11.84 | 11.74 | 11.81 | 504,736 | +0.00(+0.00%) |
Jan 02, 2020 | 11.67 | 11.81 | 11.56 | 11.81 | 885,882 | -0.14(-1.20%) |
Dec 31, 2019 | 11.96 | 12.04 | 11.94 | 11.95 | 405,080 | -0.01(-0.11%) |
Dec 30, 2019 | 12.05 | 12.06 | 11.93 | 11.96 | 364,604 | -0.04(-0.32%) |
Dec 27, 2019 | 11.92 | 12.06 | 11.92 | 12.00 | 457,079 | +0.08(+0.69%) |
Dec 26, 2019 | 11.90 | 11.96 | 11.88 | 11.92 | 265,648 | +0.04(+0.37%) |
Dec 24, 2019 | 11.83 | 11.89 | 11.81 | 11.88 | 194,565 | +0.05(+0.43%) |
Dec 23, 2019 | 11.95 | 11.95 | 11.80 | 11.83 | 351,899 | -0.08(-0.69%) |
Dec 20, 2019 | 11.79 | 11.92 | 11.79 | 11.91 | 2,331,167 | +0.13(+1.13%) |
Dec 19, 2019 | 11.75 | 11.79 | 11.73 | 11.77 | 618,848 | +0.05(+0.43%) |
Dec 18, 2019 | 11.73 | 11.75 | 11.67 | 11.72 | 626,374 | +0.02(+0.16%) |
Dec 17, 2019 | 11.66 | 11.72 | 11.65 | 11.70 | 467,916 | +0.07(+0.60%) |
Dec 16, 2019 | 11.72 | 11.77 | 11.62 | 11.63 | 826,410 | -0.08(-0.65%) |
Dec 13, 2019 | 11.65 | 11.72 | 11.56 | 11.71 | 387,086 | +0.06(+0.55%) |
Dec 12, 2019 | 11.63 | 11.70 | 11.62 | 11.65 | 439,809 | +0.03(+0.22%) |
Dec 11, 2019 | 11.67 | 11.69 | 11.58 | 11.62 | 377,563 | -0.06(-0.49%) |
Dec 10, 2019 | 11.72 | 11.74 | 11.63 | 11.68 | 470,068 | -0.04(-0.38%) |
Dec 09, 2019 | 11.66 | 11.76 | 11.63 | 11.72 | 466,085 | +0.06(+0.49%) |
Dec 06, 2019 | 11.67 | 11.69 | 11.63 | 11.67 | 412,252 | +0.06(+0.49%) |
Dec 05, 2019 | 11.62 | 11.63 | 11.53 | 11.61 | 466,318 | +0.01(+0.06%) |
Dec 04, 2019 | 11.55 | 11.62 | 11.55 | 11.60 | 404,230 | +0.06(+0.55%) |
Dec 03, 2019 | 11.51 | 11.56 | 11.48 | 11.54 | 279,653 | +0.00(+0.00%) |