Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.24 | 10.33 | 9.810 | 10.15 | 3,702,742 | -0.31(-2.94%) |
Feb 27, 2020 | 10.68 | 10.82 | 10.41 | 10.46 | 2,111,579 | -0.34(-3.13%) |
Feb 26, 2020 | 10.97 | 11.14 | 10.74 | 10.80 | 2,111,335 | -0.18(-1.66%) |
Feb 25, 2020 | 11.35 | 11.43 | 10.76 | 10.98 | 2,208,499 | -0.34(-3.01%) |
Feb 24, 2020 | 11.27 | 11.39 | 11.27 | 11.32 | 1,001,542 | -0.09(-0.75%) |
Feb 21, 2020 | 11.62 | 11.62 | 11.33 | 11.41 | 1,290,476 | -0.22(-1.89%) |
Feb 20, 2020 | 11.60 | 11.65 | 11.56 | 11.63 | 1,253,599 | +0.02(+0.16%) |
Feb 19, 2020 | 11.52 | 11.64 | 11.51 | 11.61 | 1,187,847 | +0.12(+1.01%) |
Feb 18, 2020 | 11.47 | 11.53 | 11.47 | 11.49 | 487,056 | +0.01(+0.11%) |
Feb 14, 2020 | 11.47 | 11.53 | 11.43 | 11.48 | 627,670 | +0.04(+0.37%) |
Feb 13, 2020 | 11.21 | 11.60 | 11.21 | 11.44 | 1,060,014 | +0.01(+0.11%) |
Feb 12, 2020 | 11.36 | 11.43 | 11.30 | 11.43 | 696,461 | +0.07(+0.64%) |
Feb 11, 2020 | 11.38 | 11.40 | 11.33 | 11.35 | 896,385 | -0.02(-0.16%) |
Feb 10, 2020 | 11.36 | 11.39 | 11.31 | 11.37 | 920,612 | +0.01(+0.11%) |
Feb 07, 2020 | 11.33 | 11.37 | 11.27 | 11.36 | 942,244 | +0.08(+0.70%) |
Feb 06, 2020 | 11.30 | 11.32 | 11.24 | 11.28 | 590,498 | +0.01(+0.11%) |
Feb 05, 2020 | 11.19 | 11.31 | 11.19 | 11.27 | 660,333 | +0.10(+0.87%) |
Feb 04, 2020 | 11.18 | 11.19 | 11.13 | 11.17 | 783,350 | +0.03(+0.27%) |
Feb 03, 2020 | 11.12 | 11.18 | 11.10 | 11.14 | 974,816 | +0.01(+0.11%) |
Jan 31, 2020 | 11.16 | 11.21 | 11.12 | 11.13 | 1,113,158 | -0.05(-0.44%) |
Jan 30, 2020 | 11.15 | 11.23 | 11.14 | 11.18 | 1,086,502 | -0.03(-0.27%) |
Jan 29, 2020 | 11.16 | 11.23 | 11.13 | 11.21 | 969,636 | +0.05(+0.49%) |
Jan 28, 2020 | 11.05 | 11.18 | 11.04 | 11.15 | 1,087,848 | +0.16(+1.43%) |
Jan 27, 2020 | 11.03 | 11.08 | 10.93 | 11.00 | 1,387,617 | -0.07(-0.66%) |
Jan 24, 2020 | 11.13 | 11.13 | 11.05 | 11.07 | 1,115,943 | -0.07(-0.60%) |
Jan 23, 2020 | 11.09 | 11.18 | 11.07 | 11.13 | 1,286,377 | +0.02(+0.22%) |
Jan 22, 2020 | 11.12 | 11.16 | 11.06 | 11.11 | 7,900,067 | -0.28(-2.49%) |
Jan 21, 2020 | 11.33 | 11.48 | 11.32 | 11.39 | 1,010,341 | +0.07(+0.64%) |
Jan 17, 2020 | 11.34 | 11.34 | 11.29 | 11.32 | 969,788 | +0.02(+0.21%) |
Jan 16, 2020 | 11.36 | 11.36 | 11.28 | 11.30 | 571,557 | -0.02(-0.21%) |
Jan 15, 2020 | 11.25 | 11.38 | 11.23 | 11.32 | 586,264 | +0.07(+0.64%) |
Jan 14, 2020 | 11.17 | 11.25 | 11.14 | 11.25 | 665,290 | +0.08(+0.76%) |
Jan 13, 2020 | 11.16 | 11.17 | 11.10 | 11.16 | 608,671 | +0.02(+0.22%) |
Jan 10, 2020 | 11.12 | 11.16 | 11.09 | 11.14 | 450,714 | +0.02(+0.22%) |
Jan 09, 2020 | 11.18 | 11.19 | 11.10 | 11.12 | 551,435 | +0.00(+0.00%) |
Jan 08, 2020 | 11.08 | 11.12 | 11.06 | 11.12 | 379,503 | +0.04(+0.33%) |
Jan 07, 2020 | 11.13 | 11.13 | 11.04 | 11.08 | 296,364 | -0.01(-0.05%) |
Jan 06, 2020 | 11.02 | 11.10 | 11.02 | 11.09 | 338,740 | +0.02(+0.22%) |
Jan 03, 2020 | 10.97 | 11.08 | 10.95 | 11.06 | 414,961 | +0.03(+0.27%) |
Jan 02, 2020 | 11.06 | 11.07 | 10.97 | 11.03 | 465,736 | -0.04(-0.38%) |
Dec 31, 2019 | 11.05 | 11.10 | 11.03 | 11.07 | 352,725 | -0.01(-0.06%) |
Dec 30, 2019 | 11.06 | 11.13 | 11.02 | 11.08 | 452,736 | +0.03(+0.27%) |
Dec 27, 2019 | 11.09 | 11.09 | 11.03 | 11.05 | 382,778 | -0.02(-0.22%) |
Dec 26, 2019 | 11.02 | 11.09 | 11.01 | 11.07 | 432,264 | +0.06(+0.54%) |
Dec 24, 2019 | 10.97 | 11.04 | 10.97 | 11.01 | 318,898 | +0.04(+0.38%) |
Dec 23, 2019 | 10.98 | 11.01 | 10.95 | 10.97 | 1,048,281 | +0.01(+0.05%) |
Dec 20, 2019 | 10.97 | 10.97 | 10.91 | 10.97 | 882,809 | +0.03(+0.27%) |
Dec 19, 2019 | 10.94 | 10.97 | 10.91 | 10.94 | 477,682 | +0.01(+0.05%) |
Dec 18, 2019 | 10.92 | 10.97 | 10.89 | 10.93 | 657,572 | +0.02(+0.16%) |
Dec 17, 2019 | 10.83 | 10.92 | 10.83 | 10.91 | 916,849 | +0.09(+0.83%) |
Dec 16, 2019 | 10.92 | 10.95 | 10.82 | 10.82 | 1,025,702 | -0.09(-0.82%) |
Dec 13, 2019 | 10.87 | 10.94 | 10.87 | 10.91 | 297,216 | +0.04(+0.39%) |
Dec 12, 2019 | 10.92 | 10.96 | 10.87 | 10.87 | 311,490 | -0.05(-0.44%) |
Dec 11, 2019 | 10.95 | 10.95 | 10.87 | 10.92 | 458,433 | -0.02(-0.22%) |
Dec 10, 2019 | 10.89 | 10.95 | 10.88 | 10.94 | 462,225 | +0.03(+0.27%) |
Dec 09, 2019 | 10.92 | 10.94 | 10.88 | 10.91 | 356,696 | -0.02(-0.16%) |
Dec 06, 2019 | 10.90 | 10.93 | 10.88 | 10.93 | 846,616 | +0.06(+0.55%) |
Dec 05, 2019 | 10.90 | 10.90 | 10.82 | 10.87 | 471,970 | -0.01(-0.06%) |
Dec 04, 2019 | 10.91 | 10.91 | 10.86 | 10.88 | 435,553 | +0.01(+0.06%) |
Dec 03, 2019 | 10.85 | 10.90 | 10.79 | 10.87 | 430,937 | +0.02(+0.22%) |