Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.849 | 10.12 | 9.748 | 9.782 | 1,594,131 | -0.25(-2.45%) |
Feb 27, 2020 | 10.03 | 10.58 | 9.866 | 10.03 | 1,848,124 | -0.21(-2.07%) |
Feb 26, 2020 | 10.18 | 10.35 | 10.15 | 10.24 | 1,170,158 | +0.09(+0.92%) |
Feb 25, 2020 | 11.38 | 11.44 | 10.08 | 10.15 | 1,754,225 | -1.25(-10.95%) |
Feb 24, 2020 | 11.74 | 11.79 | 11.22 | 11.39 | 925,520 | -0.62(-5.16%) |
Feb 21, 2020 | 12.10 | 12.17 | 12.00 | 12.01 | 527,369 | -0.09(-0.77%) |
Feb 20, 2020 | 12.00 | 12.13 | 11.99 | 12.11 | 341,390 | +0.14(+1.13%) |
Feb 19, 2020 | 12.05 | 12.09 | 11.79 | 11.97 | 578,245 | -0.03(-0.28%) |
Feb 18, 2020 | 11.89 | 12.10 | 11.88 | 12.00 | 474,627 | +0.09(+0.78%) |
Feb 14, 2020 | 11.96 | 12.00 | 11.85 | 11.91 | 280,187 | -0.06(-0.50%) |
Feb 13, 2020 | 12.05 | 12.13 | 11.90 | 11.97 | 337,443 | -0.17(-1.40%) |
Feb 12, 2020 | 11.92 | 12.25 | 11.92 | 12.14 | 449,677 | +0.25(+2.14%) |
Feb 11, 2020 | 11.83 | 11.95 | 11.80 | 11.89 | 347,175 | +0.12(+1.01%) |
Feb 10, 2020 | 11.68 | 11.78 | 11.62 | 11.77 | 295,351 | +0.08(+0.73%) |
Feb 07, 2020 | 11.84 | 11.88 | 11.66 | 11.68 | 391,931 | -0.21(-1.78%) |
Feb 06, 2020 | 12.07 | 12.11 | 11.86 | 11.89 | 499,806 | -0.12(-0.99%) |
Feb 05, 2020 | 11.86 | 12.11 | 11.78 | 12.01 | 1,019,470 | +0.36(+3.13%) |
Feb 04, 2020 | 11.50 | 11.79 | 11.43 | 11.65 | 1,019,312 | +0.42(+3.70%) |
Feb 03, 2020 | 11.03 | 11.31 | 11.01 | 11.23 | 744,734 | +0.23(+2.08%) |
Jan 31, 2020 | 11.23 | 11.23 | 10.96 | 11.00 | 546,229 | -0.23(-2.04%) |
Jan 30, 2020 | 11.27 | 11.30 | 11.07 | 11.23 | 516,658 | -0.12(-1.05%) |
Jan 29, 2020 | 11.11 | 11.42 | 11.11 | 11.35 | 796,534 | +0.27(+2.45%) |
Jan 28, 2020 | 11.05 | 11.12 | 11.00 | 11.08 | 533,603 | +0.06(+0.54%) |
Jan 27, 2020 | 11.28 | 11.33 | 10.89 | 11.02 | 934,666 | -0.36(-3.13%) |
Jan 24, 2020 | 11.73 | 11.75 | 11.37 | 11.38 | 877,927 | -0.37(-3.18%) |
Jan 23, 2020 | 11.84 | 11.84 | 11.67 | 11.75 | 500,464 | -0.02(-0.14%) |
Jan 22, 2020 | 11.76 | 11.85 | 11.70 | 11.77 | 329,440 | +0.01(+0.07%) |
Jan 21, 2020 | 11.85 | 11.88 | 11.68 | 11.76 | 652,701 | -0.03(-0.29%) |
Jan 17, 2020 | 11.83 | 11.86 | 11.72 | 11.79 | 280,776 | +0.01(+0.07%) |
Jan 16, 2020 | 11.75 | 11.86 | 11.75 | 11.78 | 287,827 | +0.08(+0.65%) |
Jan 15, 2020 | 11.61 | 11.78 | 11.61 | 11.71 | 338,920 | +0.11(+0.95%) |
Jan 14, 2020 | 11.48 | 11.64 | 11.45 | 11.60 | 443,378 | +0.02(+0.15%) |
Jan 13, 2020 | 11.44 | 11.64 | 11.42 | 11.58 | 384,426 | +0.14(+1.19%) |
Jan 10, 2020 | 11.51 | 11.55 | 11.43 | 11.44 | 372,364 | -0.05(-0.44%) |
Jan 09, 2020 | 11.75 | 11.78 | 11.48 | 11.50 | 481,293 | -0.14(-1.24%) |
Jan 08, 2020 | 11.47 | 11.67 | 11.45 | 11.64 | 520,368 | +0.17(+1.48%) |
Jan 07, 2020 | 11.61 | 11.63 | 11.33 | 11.47 | 728,822 | -0.19(-1.60%) |
Jan 06, 2020 | 11.88 | 11.89 | 11.65 | 11.66 | 456,541 | -0.23(-1.93%) |
Jan 03, 2020 | 11.91 | 11.96 | 11.83 | 11.89 | 443,914 | -0.05(-0.43%) |
Jan 02, 2020 | 12.10 | 12.14 | 11.89 | 11.94 | 421,782 | -0.17(-1.40%) |
Dec 31, 2019 | 12.19 | 12.25 | 12.07 | 12.11 | 532,549 | -0.10(-0.82%) |
Dec 30, 2019 | 12.22 | 12.29 | 12.13 | 12.21 | 337,797 | -0.04(-0.34%) |
Dec 27, 2019 | 12.19 | 12.32 | 12.19 | 12.25 | 346,739 | +0.08(+0.68%) |
Dec 26, 2019 | 12.10 | 12.16 | 12.08 | 12.16 | 195,421 | +0.07(+0.55%) |
Dec 24, 2019 | 12.12 | 12.18 | 12.07 | 12.10 | 114,778 | -0.03(-0.21%) |
Dec 23, 2019 | 12.18 | 12.25 | 12.01 | 12.12 | 602,254 | -0.10(-0.82%) |
Dec 20, 2019 | 12.16 | 12.26 | 12.08 | 12.22 | 1,019,307 | +0.12(+0.96%) |
Dec 19, 2019 | 12.06 | 12.12 | 12.01 | 12.11 | 544,501 | +0.07(+0.62%) |
Dec 18, 2019 | 11.84 | 12.05 | 11.79 | 12.03 | 579,955 | +0.19(+1.62%) |
Dec 17, 2019 | 11.77 | 11.86 | 11.67 | 11.84 | 374,325 | +0.07(+0.64%) |
Dec 16, 2019 | 11.86 | 11.91 | 11.76 | 11.77 | 525,729 | -0.02(-0.14%) |
Dec 13, 2019 | 11.90 | 11.95 | 11.69 | 11.78 | 350,225 | -0.07(-0.63%) |
Dec 12, 2019 | 11.75 | 11.88 | 11.62 | 11.86 | 598,150 | +0.20(+1.71%) |
Dec 11, 2019 | 11.73 | 11.77 | 11.64 | 11.66 | 344,316 | -0.07(-0.57%) |
Dec 10, 2019 | 11.74 | 11.75 | 11.57 | 11.72 | 394,302 | -0.08(-0.70%) |
Dec 09, 2019 | 11.73 | 11.87 | 11.69 | 11.81 | 486,456 | +0.09(+0.78%) |
Dec 06, 2019 | 11.74 | 11.77 | 11.62 | 11.72 | 1,022,552 | +0.19(+1.66%) |
Dec 05, 2019 | 11.56 | 11.62 | 11.45 | 11.52 | 431,832 | +0.03(+0.29%) |
Dec 04, 2019 | 11.57 | 11.69 | 11.46 | 11.49 | 511,534 | -0.11(-0.93%) |
Dec 03, 2019 | 11.65 | 11.67 | 11.45 | 11.60 | 515,442 | -0.08(-0.71%) |