Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.74 | 11.74 | 11.42 | 11.52 | 131,100 | -0.19(-1.62%) |
Feb 27, 2020 | 11.80 | 11.81 | 11.68 | 11.71 | 49,458 | -0.09(-0.76%) |
Feb 26, 2020 | 11.92 | 11.93 | 11.80 | 11.80 | 42,189 | -0.03(-0.25%) |
Feb 25, 2020 | 11.89 | 11.90 | 11.83 | 11.83 | 40,867 | -0.06(-0.46%) |
Feb 24, 2020 | 11.95 | 11.95 | 11.85 | 11.89 | 68,540 | -0.00(-0.04%) |
Feb 21, 2020 | 11.90 | 11.90 | 11.86 | 11.89 | 26,700 | -0.03(-0.25%) |
Feb 20, 2020 | 11.85 | 11.94 | 11.85 | 11.92 | 76,298 | -0.03(-0.25%) |
Feb 19, 2020 | 11.87 | 11.95 | 11.86 | 11.95 | 50,247 | +0.08(+0.67%) |
Feb 18, 2020 | 11.92 | 11.92 | 11.82 | 11.87 | 40,264 | +0.00(+0.00%) |
Feb 14, 2020 | 11.86 | 11.90 | 11.86 | 11.87 | 35,900 | +0.06(+0.51%) |
Feb 13, 2020 | 11.84 | 11.84 | 11.77 | 11.81 | 49,566 | -0.01(-0.08%) |
Feb 12, 2020 | 11.82 | 11.84 | 11.67 | 11.82 | 43,191 | +0.04(+0.34%) |
Feb 11, 2020 | 11.80 | 11.82 | 11.75 | 11.78 | 32,394 | +0.03(+0.26%) |
Feb 10, 2020 | 11.80 | 11.80 | 11.75 | 11.75 | 29,684 | -0.02(-0.17%) |
Feb 07, 2020 | 11.73 | 11.81 | 11.73 | 11.77 | 61,100 | +0.06(+0.51%) |
Feb 06, 2020 | 11.68 | 11.72 | 11.66 | 11.71 | 111,232 | +0.04(+0.34%) |
Feb 05, 2020 | 11.68 | 11.69 | 11.64 | 11.67 | 44,554 | +0.00(+0.00%) |
Feb 04, 2020 | 11.69 | 11.69 | 11.63 | 11.67 | 23,720 | +0.01(+0.09%) |
Feb 03, 2020 | 11.61 | 11.73 | 11.61 | 11.66 | 99,186 | +0.00(+0.00%) |
Jan 31, 2020 | 11.72 | 11.72 | 11.63 | 11.66 | 30,500 | -0.01(-0.09%) |
Jan 30, 2020 | 11.60 | 11.68 | 11.59 | 11.67 | 37,133 | +0.09(+0.78%) |
Jan 29, 2020 | 11.60 | 11.70 | 11.57 | 11.58 | 67,853 | +0.06(+0.52%) |
Jan 28, 2020 | 11.62 | 11.63 | 11.51 | 11.52 | 32,591 | -0.08(-0.69%) |
Jan 27, 2020 | 11.59 | 11.60 | 11.57 | 11.60 | 56,083 | +0.06(+0.52%) |
Jan 24, 2020 | 11.53 | 11.57 | 11.50 | 11.54 | 33,800 | +0.04(+0.35%) |
Jan 23, 2020 | 11.56 | 11.57 | 11.50 | 11.50 | 159,162 | -0.07(-0.61%) |
Jan 22, 2020 | 11.55 | 11.60 | 11.50 | 11.57 | 103,615 | +0.04(+0.35%) |
Jan 21, 2020 | 11.50 | 11.53 | 11.49 | 11.53 | 84,916 | +0.06(+0.52%) |
Jan 17, 2020 | 11.45 | 11.48 | 11.41 | 11.47 | 40,000 | +0.01(+0.04%) |
Jan 16, 2020 | 11.43 | 11.47 | 11.36 | 11.46 | 59,228 | +0.04(+0.31%) |
Jan 15, 2020 | 11.40 | 11.43 | 11.39 | 11.43 | 19,864 | +0.05(+0.44%) |
Jan 14, 2020 | 11.32 | 11.40 | 11.32 | 11.38 | 35,385 | +0.06(+0.53%) |
Jan 13, 2020 | 11.32 | 11.37 | 11.30 | 11.32 | 38,418 | -0.02(-0.18%) |
Jan 10, 2020 | 11.30 | 11.34 | 11.30 | 11.34 | 36,400 | +0.04(+0.35%) |
Jan 09, 2020 | 11.30 | 11.34 | 11.26 | 11.30 | 110,074 | -0.06(-0.55%) |
Jan 08, 2020 | 11.39 | 11.39 | 11.34 | 11.36 | 44,034 | +0.03(+0.28%) |
Jan 07, 2020 | 11.36 | 11.39 | 11.32 | 11.33 | 163,106 | +0.02(+0.18%) |
Jan 06, 2020 | 11.32 | 11.39 | 11.31 | 11.31 | 46,411 | -0.09(-0.79%) |
Jan 03, 2020 | 11.27 | 11.40 | 11.27 | 11.40 | 59,000 | +0.13(+1.15%) |
Jan 02, 2020 | 11.26 | 11.28 | 11.21 | 11.27 | 25,050 | +0.02(+0.18%) |
Dec 31, 2019 | 11.25 | 11.25 | 11.20 | 11.25 | 60,300 | +0.05(+0.45%) |
Dec 30, 2019 | 11.23 | 11.24 | 11.18 | 11.20 | 61,235 | +0.01(+0.05%) |
Dec 27, 2019 | 11.25 | 11.27 | 11.18 | 11.19 | 94,200 | -0.06(-0.50%) |
Dec 26, 2019 | 11.25 | 11.25 | 11.20 | 11.25 | 65,898 | +0.02(+0.18%) |
Dec 24, 2019 | 11.21 | 11.24 | 11.19 | 11.23 | 34,100 | +0.02(+0.18%) |
Dec 23, 2019 | 11.17 | 11.21 | 11.17 | 11.21 | 64,948 | +0.03(+0.27%) |
Dec 20, 2019 | 11.22 | 11.24 | 11.16 | 11.18 | 43,600 | +0.00(+0.00%) |
Dec 19, 2019 | 11.21 | 11.21 | 11.17 | 11.18 | 41,596 | -0.01(-0.09%) |
Dec 18, 2019 | 11.14 | 11.21 | 11.14 | 11.19 | 60,290 | +0.04(+0.36%) |
Dec 17, 2019 | 11.26 | 11.26 | 11.14 | 11.15 | 85,759 | -0.03(-0.27%) |
Dec 16, 2019 | 11.21 | 11.21 | 11.18 | 11.18 | 29,849 | -0.03(-0.27%) |
Dec 13, 2019 | 11.18 | 11.27 | 11.18 | 11.21 | 35,200 | +0.00(+0.00%) |
Dec 12, 2019 | 11.27 | 11.29 | 11.17 | 11.21 | 73,331 | -0.04(-0.36%) |
Dec 11, 2019 | 11.35 | 11.35 | 11.25 | 11.25 | 31,487 | -0.09(-0.79%) |
Dec 10, 2019 | 11.23 | 11.34 | 11.23 | 11.34 | 89,176 | +0.04(+0.35%) |
Dec 09, 2019 | 11.28 | 11.30 | 11.21 | 11.30 | 79,345 | +0.09(+0.80%) |
Dec 06, 2019 | 11.17 | 11.21 | 11.15 | 11.21 | 24,400 | +0.03(+0.27%) |
Dec 05, 2019 | 11.07 | 11.18 | 11.07 | 11.18 | 60,523 | +0.06(+0.54%) |
Dec 04, 2019 | 11.11 | 11.16 | 11.11 | 11.12 | 40,055 | -0.02(-0.18%) |
Dec 03, 2019 | 11.09 | 11.16 | 11.09 | 11.14 | 60,621 | +0.04(+0.36%) |