Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.29 | 10.29 | 9.684 | 9.976 | 527,597 | -0.43(-4.13%) |
Feb 27, 2020 | 10.67 | 10.75 | 10.35 | 10.41 | 214,831 | -0.57(-5.18%) |
Feb 26, 2020 | 10.95 | 11.15 | 10.95 | 10.97 | 83,281 | -0.02(-0.19%) |
Feb 25, 2020 | 11.23 | 11.27 | 10.95 | 11.00 | 150,304 | -0.24(-2.10%) |
Feb 24, 2020 | 11.14 | 11.36 | 11.14 | 11.23 | 100,712 | -0.26(-2.23%) |
Feb 21, 2020 | 11.75 | 11.79 | 11.48 | 11.49 | 153,810 | -0.30(-2.53%) |
Feb 20, 2020 | 11.75 | 11.81 | 11.74 | 11.79 | 104,337 | -0.05(-0.42%) |
Feb 19, 2020 | 11.77 | 11.84 | 11.73 | 11.84 | 66,681 | +0.10(+0.82%) |
Feb 18, 2020 | 11.70 | 11.77 | 11.64 | 11.74 | 136,112 | +0.04(+0.35%) |
Feb 14, 2020 | 11.64 | 11.72 | 11.61 | 11.70 | 45,695 | +0.03(+0.29%) |
Feb 13, 2020 | 11.67 | 11.69 | 11.65 | 11.66 | 64,913 | -0.02(-0.17%) |
Feb 12, 2020 | 11.64 | 11.70 | 11.64 | 11.68 | 86,029 | +0.05(+0.41%) |
Feb 11, 2020 | 11.61 | 11.64 | 11.59 | 11.64 | 47,611 | +0.05(+0.42%) |
Feb 10, 2020 | 11.57 | 11.61 | 11.55 | 11.59 | 32,424 | -0.01(-0.06%) |
Feb 07, 2020 | 11.44 | 11.61 | 11.44 | 11.59 | 91,826 | +0.08(+0.66%) |
Feb 06, 2020 | 11.49 | 11.54 | 11.43 | 11.52 | 107,948 | -0.05(-0.42%) |
Feb 05, 2020 | 11.55 | 11.61 | 11.43 | 11.57 | 117,606 | +0.09(+0.78%) |
Feb 04, 2020 | 11.47 | 11.51 | 11.45 | 11.48 | 117,503 | +0.02(+0.18%) |
Feb 03, 2020 | 11.47 | 11.51 | 11.44 | 11.46 | 66,895 | +0.06(+0.48%) |
Jan 31, 2020 | 11.55 | 11.58 | 11.37 | 11.40 | 101,400 | -0.14(-1.20%) |
Jan 30, 2020 | 11.41 | 11.54 | 11.36 | 11.54 | 148,331 | +0.10(+0.85%) |
Jan 29, 2020 | 11.47 | 11.47 | 11.38 | 11.44 | 75,111 | +0.07(+0.66%) |
Jan 28, 2020 | 11.31 | 11.37 | 11.29 | 11.37 | 56,686 | +0.08(+0.73%) |
Jan 27, 2020 | 11.23 | 11.28 | 11.17 | 11.28 | 107,215 | -0.08(-0.73%) |
Jan 24, 2020 | 11.42 | 11.48 | 11.35 | 11.37 | 96,032 | -0.04(-0.36%) |
Jan 23, 2020 | 11.45 | 11.45 | 11.38 | 11.41 | 61,346 | -0.05(-0.43%) |
Jan 22, 2020 | 11.51 | 11.52 | 11.40 | 11.46 | 74,603 | -0.02(-0.18%) |
Jan 21, 2020 | 11.48 | 11.52 | 11.45 | 11.48 | 69,765 | +0.00(+0.00%) |
Jan 17, 2020 | 11.52 | 11.63 | 11.45 | 11.48 | 74,025 | -0.06(-0.53%) |
Jan 16, 2020 | 11.49 | 11.62 | 11.49 | 11.54 | 96,196 | +0.06(+0.54%) |
Jan 15, 2020 | 11.30 | 11.49 | 11.30 | 11.48 | 70,642 | +0.12(+1.09%) |
Jan 14, 2020 | 11.38 | 11.39 | 11.31 | 11.36 | 51,839 | +0.01(+0.06%) |
Jan 13, 2020 | 11.20 | 11.35 | 11.16 | 11.35 | 127,664 | +0.16(+1.41%) |
Jan 10, 2020 | 11.22 | 11.31 | 11.16 | 11.19 | 86,874 | -0.06(-0.55%) |
Jan 09, 2020 | 11.28 | 11.33 | 11.16 | 11.25 | 258,583 | -0.04(-0.39%) |
Jan 08, 2020 | 11.03 | 11.31 | 11.03 | 11.30 | 105,169 | +0.22(+2.01%) |
Jan 07, 2020 | 11.05 | 11.13 | 11.05 | 11.07 | 62,223 | -0.02(-0.15%) |
Jan 06, 2020 | 11.10 | 11.14 | 11.00 | 11.09 | 96,875 | -0.07(-0.65%) |
Jan 03, 2020 | 11.16 | 11.22 | 11.15 | 11.16 | 58,256 | -0.07(-0.61%) |
Jan 02, 2020 | 11.25 | 11.36 | 11.21 | 11.23 | 128,974 | +0.00(+0.00%) |
Dec 31, 2019 | 11.27 | 11.33 | 11.16 | 11.23 | 171,996 | +0.03(+0.31%) |
Dec 30, 2019 | 11.18 | 11.23 | 11.11 | 11.20 | 66,652 | -0.01(-0.12%) |
Dec 27, 2019 | 11.16 | 11.21 | 11.14 | 11.21 | 57,964 | +0.08(+0.74%) |
Dec 26, 2019 | 11.14 | 11.18 | 11.11 | 11.13 | 42,158 | -0.05(-0.49%) |
Dec 24, 2019 | 11.20 | 11.21 | 11.16 | 11.18 | 24,675 | +0.03(+0.31%) |
Dec 23, 2019 | 11.18 | 11.22 | 11.15 | 11.15 | 47,459 | -0.06(-0.50%) |
Dec 20, 2019 | 11.17 | 11.23 | 11.15 | 11.21 | 68,047 | +0.07(+0.61%) |
Dec 19, 2019 | 11.17 | 11.18 | 11.11 | 11.14 | 60,615 | -0.03(-0.31%) |
Dec 18, 2019 | 11.10 | 11.17 | 11.08 | 11.17 | 57,295 | +0.07(+0.61%) |
Dec 17, 2019 | 11.11 | 11.14 | 11.09 | 11.10 | 61,627 | -0.01(-0.12%) |
Dec 16, 2019 | 11.20 | 11.22 | 11.01 | 11.12 | 114,325 | -0.03(-0.30%) |
Dec 13, 2019 | 11.12 | 11.16 | 11.07 | 11.15 | 48,500 | +0.05(+0.49%) |
Dec 12, 2019 | 11.08 | 11.14 | 11.07 | 11.10 | 62,888 | +0.02(+0.18%) |
Dec 11, 2019 | 11.06 | 11.11 | 11.05 | 11.08 | 59,618 | +0.03(+0.25%) |
Dec 10, 2019 | 11.08 | 11.14 | 11.02 | 11.05 | 84,718 | -0.01(-0.12%) |
Dec 09, 2019 | 10.95 | 11.10 | 10.95 | 11.06 | 55,005 | +0.09(+0.81%) |
Dec 06, 2019 | 10.95 | 11.00 | 10.91 | 10.97 | 93,326 | +0.01(+0.06%) |
Dec 05, 2019 | 10.93 | 10.99 | 10.87 | 10.97 | 120,553 | +0.05(+0.44%) |
Dec 04, 2019 | 10.90 | 10.97 | 10.85 | 10.92 | 73,607 | +0.04(+0.38%) |
Dec 03, 2019 | 10.91 | 10.93 | 10.80 | 10.88 | 124,603 | -0.10(-0.87%) |