Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.19 | 11.20 | 10.83 | 11.12 | 406,381 | -0.23(-1.99%) |
Feb 27, 2020 | 11.52 | 11.59 | 11.18 | 11.34 | 143,683 | -0.27(-2.32%) |
Feb 26, 2020 | 11.66 | 11.67 | 11.58 | 11.61 | 106,417 | +0.01(+0.06%) |
Feb 25, 2020 | 11.74 | 11.80 | 11.57 | 11.60 | 297,343 | -0.10(-0.87%) |
Feb 24, 2020 | 11.79 | 11.84 | 11.69 | 11.71 | 166,949 | -0.12(-1.04%) |
Feb 21, 2020 | 11.84 | 11.87 | 11.82 | 11.83 | 93,992 | -0.01(-0.06%) |
Feb 20, 2020 | 11.83 | 11.91 | 11.83 | 11.84 | 59,373 | +0.02(+0.19%) |
Feb 19, 2020 | 11.84 | 11.84 | 11.79 | 11.81 | 127,167 | +0.02(+0.18%) |
Feb 18, 2020 | 11.75 | 11.79 | 11.74 | 11.79 | 101,955 | +0.04(+0.31%) |
Feb 14, 2020 | 11.71 | 11.76 | 11.70 | 11.76 | 55,250 | +0.06(+0.49%) |
Feb 13, 2020 | 11.69 | 11.71 | 11.67 | 11.70 | 96,669 | +0.01(+0.06%) |
Feb 12, 2020 | 11.74 | 11.74 | 11.68 | 11.69 | 141,092 | -0.02(-0.19%) |
Feb 11, 2020 | 11.77 | 11.79 | 11.70 | 11.71 | 141,422 | -0.05(-0.43%) |
Feb 10, 2020 | 11.77 | 11.81 | 11.75 | 11.76 | 54,399 | +0.00(+0.00%) |
Feb 07, 2020 | 11.74 | 11.78 | 11.72 | 11.76 | 120,054 | +0.04(+0.37%) |
Feb 06, 2020 | 11.74 | 11.76 | 11.71 | 11.72 | 40,189 | -0.01(-0.06%) |
Feb 05, 2020 | 11.74 | 11.76 | 11.71 | 11.73 | 98,158 | +0.01(+0.06%) |
Feb 04, 2020 | 11.75 | 11.76 | 11.71 | 11.72 | 69,043 | -0.03(-0.25%) |
Feb 03, 2020 | 11.73 | 11.78 | 11.70 | 11.75 | 69,749 | +0.04(+0.31%) |
Jan 31, 2020 | 11.81 | 11.81 | 11.71 | 11.71 | 51,788 | -0.06(-0.49%) |
Jan 30, 2020 | 11.75 | 11.77 | 11.75 | 11.77 | 66,639 | +0.02(+0.18%) |
Jan 29, 2020 | 11.77 | 11.79 | 11.75 | 11.75 | 117,695 | -0.03(-0.25%) |
Jan 28, 2020 | 11.80 | 11.81 | 11.76 | 11.78 | 124,859 | +0.00(+0.00%) |
Jan 27, 2020 | 11.73 | 11.79 | 11.72 | 11.78 | 131,032 | +0.02(+0.18%) |
Jan 24, 2020 | 11.77 | 11.81 | 11.75 | 11.76 | 124,070 | +0.00(+0.00%) |
Jan 23, 2020 | 11.76 | 11.77 | 11.74 | 11.76 | 75,984 | +0.00(+0.00%) |
Jan 22, 2020 | 11.77 | 11.77 | 11.72 | 11.76 | 85,979 | +0.03(+0.25%) |
Jan 21, 2020 | 11.76 | 11.77 | 11.71 | 11.73 | 68,323 | -0.01(-0.12%) |
Jan 17, 2020 | 11.74 | 11.74 | 11.71 | 11.74 | 83,498 | -0.01(-0.06%) |
Jan 16, 2020 | 11.75 | 11.77 | 11.73 | 11.75 | 68,504 | +0.01(+0.06%) |
Jan 15, 2020 | 11.69 | 11.75 | 11.69 | 11.74 | 69,127 | +0.03(+0.25%) |
Jan 14, 2020 | 11.76 | 11.76 | 11.71 | 11.71 | 59,505 | +0.01(+0.06%) |
Jan 13, 2020 | 11.74 | 11.76 | 11.70 | 11.71 | 101,327 | -0.04(-0.31%) |
Jan 10, 2020 | 11.69 | 11.75 | 11.69 | 11.74 | 43,480 | +0.05(+0.43%) |
Jan 09, 2020 | 11.66 | 11.71 | 11.66 | 11.69 | 63,749 | +0.04(+0.31%) |
Jan 08, 2020 | 11.68 | 11.71 | 11.63 | 11.66 | 93,134 | +0.01(+0.06%) |
Jan 07, 2020 | 11.61 | 11.68 | 11.61 | 11.65 | 86,293 | +0.04(+0.31%) |
Jan 06, 2020 | 11.61 | 11.66 | 11.56 | 11.61 | 87,865 | +0.00(+0.00%) |
Jan 03, 2020 | 11.62 | 11.66 | 11.61 | 11.61 | 65,635 | -0.04(-0.37%) |
Jan 02, 2020 | 11.68 | 11.72 | 11.60 | 11.66 | 112,057 | -0.01(-0.06%) |
Dec 31, 2019 | 11.61 | 11.67 | 11.59 | 11.66 | 88,483 | +0.01(+0.06%) |
Dec 30, 2019 | 11.69 | 11.69 | 11.60 | 11.66 | 106,879 | -0.03(-0.30%) |
Dec 27, 2019 | 11.63 | 11.70 | 11.63 | 11.69 | 65,432 | +0.06(+0.49%) |
Dec 26, 2019 | 11.67 | 11.68 | 11.60 | 11.63 | 33,592 | -0.02(-0.18%) |
Dec 24, 2019 | 11.61 | 11.66 | 11.60 | 11.65 | 54,131 | +0.07(+0.62%) |
Dec 23, 2019 | 11.60 | 11.63 | 11.56 | 11.58 | 96,297 | -0.02(-0.19%) |
Dec 20, 2019 | 11.63 | 11.72 | 11.58 | 11.60 | 130,027 | -0.06(-0.55%) |
Dec 19, 2019 | 11.63 | 11.72 | 11.61 | 11.67 | 71,353 | +0.04(+0.31%) |
Dec 18, 2019 | 11.69 | 11.69 | 11.60 | 11.63 | 77,438 | -0.04(-0.37%) |
Dec 17, 2019 | 11.60 | 11.70 | 11.58 | 11.68 | 112,277 | +0.12(+1.05%) |
Dec 16, 2019 | 11.43 | 11.57 | 11.40 | 11.55 | 197,217 | +0.17(+1.53%) |
Dec 13, 2019 | 11.38 | 11.42 | 11.36 | 11.38 | 167,614 | -0.05(-0.47%) |
Dec 12, 2019 | 11.46 | 11.50 | 11.42 | 11.43 | 126,920 | -0.06(-0.56%) |
Dec 11, 2019 | 11.48 | 11.55 | 11.45 | 11.50 | 105,481 | +0.01(+0.06%) |
Dec 10, 2019 | 11.57 | 11.60 | 11.48 | 11.49 | 100,614 | -0.11(-0.98%) |
Dec 09, 2019 | 11.55 | 11.65 | 11.54 | 11.60 | 74,974 | +0.01(+0.12%) |
Dec 06, 2019 | 11.55 | 11.59 | 11.54 | 11.59 | 63,732 | +0.06(+0.56%) |
Dec 05, 2019 | 11.50 | 11.53 | 11.45 | 11.53 | 54,895 | +0.02(+0.19%) |
Dec 04, 2019 | 11.60 | 11.60 | 11.44 | 11.50 | 130,340 | -0.11(-0.92%) |
Dec 03, 2019 | 11.55 | 11.64 | 11.41 | 11.61 | 102,661 | -0.02(-0.18%) |