Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.01 | 10.13 | 9.630 | 9.891 | 615,078 | -0.42(-4.07%) |
Feb 27, 2020 | 10.71 | 10.71 | 10.22 | 10.31 | 425,287 | -0.59(-5.38%) |
Feb 26, 2020 | 10.89 | 11.05 | 10.86 | 10.90 | 203,844 | +0.01(+0.07%) |
Feb 25, 2020 | 11.37 | 11.39 | 10.82 | 10.89 | 293,635 | -0.40(-3.52%) |
Feb 24, 2020 | 11.47 | 11.51 | 11.25 | 11.29 | 242,628 | -0.42(-3.58%) |
Feb 21, 2020 | 11.73 | 11.76 | 11.68 | 11.71 | 62,517 | -0.09(-0.74%) |
Feb 20, 2020 | 11.77 | 11.83 | 11.71 | 11.79 | 68,285 | -0.00(-0.00%) |
Feb 19, 2020 | 11.74 | 11.84 | 11.71 | 11.79 | 131,542 | +0.07(+0.61%) |
Feb 18, 2020 | 11.69 | 11.74 | 11.67 | 11.72 | 86,569 | -0.01(-0.12%) |
Feb 14, 2020 | 11.73 | 11.73 | 11.68 | 11.73 | 115,014 | +0.01(+0.06%) |
Feb 13, 2020 | 11.65 | 11.73 | 11.65 | 11.73 | 138,379 | +0.05(+0.43%) |
Feb 12, 2020 | 11.65 | 11.70 | 11.65 | 11.68 | 109,565 | +0.04(+0.37%) |
Feb 11, 2020 | 11.66 | 11.69 | 11.62 | 11.63 | 119,520 | +0.01(+0.12%) |
Feb 10, 2020 | 11.55 | 11.62 | 11.53 | 11.62 | 93,861 | +0.06(+0.50%) |
Feb 07, 2020 | 11.54 | 11.56 | 11.52 | 11.56 | 88,173 | +0.01(+0.06%) |
Feb 06, 2020 | 11.55 | 11.58 | 11.49 | 11.55 | 108,739 | +0.01(+0.06%) |
Feb 05, 2020 | 11.54 | 11.57 | 11.50 | 11.55 | 128,798 | +0.05(+0.44%) |
Feb 04, 2020 | 11.47 | 11.52 | 11.45 | 11.50 | 94,278 | +0.10(+0.88%) |
Feb 03, 2020 | 11.42 | 11.45 | 11.38 | 11.40 | 128,710 | +0.01(+0.06%) |
Jan 31, 2020 | 11.50 | 11.52 | 11.37 | 11.39 | 101,941 | -0.12(-1.00%) |
Jan 30, 2020 | 11.49 | 11.50 | 11.40 | 11.50 | 120,643 | -0.01(-0.06%) |
Jan 29, 2020 | 11.48 | 11.54 | 11.48 | 11.51 | 68,535 | +0.07(+0.63%) |
Jan 28, 2020 | 11.38 | 11.44 | 11.34 | 11.44 | 107,518 | +0.12(+1.08%) |
Jan 27, 2020 | 11.43 | 11.43 | 11.30 | 11.32 | 192,961 | -0.24(-2.05%) |
Jan 24, 2020 | 11.64 | 11.65 | 11.52 | 11.55 | 96,100 | -0.07(-0.62%) |
Jan 23, 2020 | 11.60 | 11.63 | 11.58 | 11.63 | 212,809 | -0.02(-0.19%) |
Jan 22, 2020 | 11.63 | 11.66 | 11.60 | 11.65 | 178,696 | +0.05(+0.43%) |
Jan 21, 2020 | 11.47 | 11.62 | 11.47 | 11.60 | 214,910 | +0.09(+0.75%) |
Jan 17, 2020 | 11.53 | 11.53 | 11.49 | 11.51 | 250,882 | -0.02(-0.19%) |
Jan 16, 2020 | 11.54 | 11.56 | 11.51 | 11.53 | 234,530 | +0.01(+0.12%) |
Jan 15, 2020 | 11.52 | 11.54 | 11.41 | 11.52 | 143,215 | -0.04(-0.31%) |
Jan 14, 2020 | 11.54 | 11.59 | 11.53 | 11.56 | 146,833 | -0.01(-0.12%) |
Jan 13, 2020 | 11.60 | 11.63 | 11.55 | 11.57 | 148,574 | -0.06(-0.49%) |
Jan 10, 2020 | 11.60 | 11.66 | 11.56 | 11.63 | 203,894 | +0.00(+0.00%) |
Jan 09, 2020 | 11.58 | 11.67 | 11.56 | 11.63 | 165,730 | +0.04(+0.37%) |
Jan 08, 2020 | 11.43 | 11.60 | 11.39 | 11.58 | 199,390 | +0.16(+1.38%) |
Jan 07, 2020 | 11.38 | 11.43 | 11.33 | 11.43 | 129,312 | +0.06(+0.57%) |
Jan 06, 2020 | 11.33 | 11.36 | 11.21 | 11.36 | 186,738 | +0.00(+0.00%) |
Jan 03, 2020 | 11.36 | 11.37 | 11.26 | 11.36 | 145,998 | -0.04(-0.38%) |
Jan 02, 2020 | 11.38 | 11.41 | 11.27 | 11.41 | 294,172 | +0.04(+0.31%) |
Dec 31, 2019 | 11.33 | 11.37 | 11.26 | 11.37 | 152,851 | +0.09(+0.76%) |
Dec 30, 2019 | 11.29 | 11.30 | 11.19 | 11.28 | 95,285 | -0.04(-0.38%) |
Dec 27, 2019 | 11.29 | 11.33 | 11.25 | 11.33 | 81,949 | +0.06(+0.57%) |
Dec 26, 2019 | 11.30 | 11.33 | 11.23 | 11.26 | 54,848 | -0.04(-0.32%) |
Dec 24, 2019 | 11.31 | 11.35 | 11.28 | 11.30 | 53,141 | +0.00(+0.00%) |
Dec 23, 2019 | 11.39 | 11.39 | 11.29 | 11.30 | 105,688 | -0.04(-0.38%) |
Dec 20, 2019 | 11.23 | 11.38 | 11.21 | 11.34 | 145,137 | +0.12(+1.08%) |
Dec 19, 2019 | 11.18 | 11.24 | 11.17 | 11.22 | 72,093 | +0.01(+0.06%) |
Dec 18, 2019 | 11.19 | 11.23 | 11.15 | 11.21 | 89,400 | +0.04(+0.32%) |
Dec 17, 2019 | 11.15 | 11.20 | 11.14 | 11.18 | 56,242 | +0.01(+0.06%) |
Dec 16, 2019 | 11.18 | 11.19 | 11.14 | 11.17 | 115,436 | +0.01(+0.06%) |
Dec 13, 2019 | 11.19 | 11.19 | 11.10 | 11.16 | 103,227 | -0.01(-0.06%) |
Dec 12, 2019 | 11.10 | 11.18 | 11.07 | 11.17 | 67,003 | +0.07(+0.64%) |
Dec 11, 2019 | 11.01 | 11.12 | 11.01 | 11.10 | 72,724 | +0.07(+0.64%) |
Dec 10, 2019 | 11.09 | 11.14 | 10.89 | 11.03 | 244,484 | -0.07(-0.64%) |
Dec 09, 2019 | 11.18 | 11.20 | 11.10 | 11.10 | 84,043 | -0.09(-0.76%) |
Dec 06, 2019 | 11.08 | 11.19 | 11.08 | 11.18 | 120,244 | +0.11(+1.03%) |
Dec 05, 2019 | 11.09 | 11.11 | 11.05 | 11.07 | 88,171 | -0.02(-0.19%) |
Dec 04, 2019 | 11.13 | 11.13 | 10.99 | 11.09 | 119,358 | -0.01(-0.06%) |
Dec 03, 2019 | 11.13 | 11.16 | 10.94 | 11.10 | 174,882 | -0.19(-1.67%) |