Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.964 | 10.98 | 9.850 | 10.42 | 1,487,007 | -0.02(-0.15%) |
Feb 27, 2020 | 10.75 | 11.00 | 9.934 | 10.44 | 1,352,477 | -0.64(-5.78%) |
Feb 26, 2020 | 11.56 | 11.76 | 10.98 | 11.08 | 1,759,514 | -0.28(-2.48%) |
Feb 25, 2020 | 12.11 | 12.16 | 11.24 | 11.36 | 967,582 | -0.68(-5.63%) |
Feb 24, 2020 | 11.95 | 12.36 | 11.80 | 12.04 | 833,072 | -0.38(-3.07%) |
Feb 21, 2020 | 12.53 | 12.72 | 12.33 | 12.42 | 591,626 | -0.14(-1.15%) |
Feb 20, 2020 | 12.22 | 12.93 | 12.22 | 12.56 | 624,451 | +0.27(+2.23%) |
Feb 19, 2020 | 12.17 | 12.47 | 12.08 | 12.29 | 462,470 | +0.15(+1.26%) |
Feb 18, 2020 | 12.08 | 12.38 | 11.92 | 12.14 | 630,640 | -0.06(-0.50%) |
Feb 14, 2020 | 12.11 | 12.27 | 12.02 | 12.20 | 450,775 | +0.09(+0.76%) |
Feb 13, 2020 | 11.72 | 12.14 | 11.66 | 12.11 | 422,876 | +0.33(+2.78%) |
Feb 12, 2020 | 11.50 | 11.89 | 11.21 | 11.78 | 678,972 | +0.34(+3.00%) |
Feb 11, 2020 | 11.89 | 11.89 | 11.28 | 11.43 | 662,680 | -0.27(-2.28%) |
Feb 10, 2020 | 11.79 | 12.00 | 11.58 | 11.70 | 473,625 | -0.05(-0.39%) |
Feb 07, 2020 | 11.95 | 11.95 | 11.62 | 11.75 | 294,303 | -0.25(-2.10%) |
Feb 06, 2020 | 12.36 | 12.48 | 11.75 | 12.00 | 584,348 | -0.25(-2.05%) |
Feb 05, 2020 | 12.18 | 12.33 | 11.95 | 12.25 | 378,510 | +0.20(+1.64%) |
Feb 04, 2020 | 12.17 | 12.33 | 11.93 | 12.05 | 493,962 | +0.03(+0.25%) |
Feb 03, 2020 | 11.99 | 12.19 | 11.87 | 12.02 | 366,281 | +0.16(+1.35%) |
Jan 31, 2020 | 12.13 | 12.54 | 11.80 | 11.86 | 795,748 | -0.07(-0.58%) |
Jan 30, 2020 | 11.93 | 12.07 | 11.57 | 11.93 | 435,529 | -0.14(-1.20%) |
Jan 29, 2020 | 12.09 | 12.25 | 11.93 | 12.07 | 322,112 | +0.06(+0.51%) |
Jan 28, 2020 | 12.04 | 12.18 | 11.76 | 12.01 | 453,953 | -0.03(-0.25%) |
Jan 27, 2020 | 12.11 | 12.48 | 11.95 | 12.04 | 689,660 | -0.47(-3.77%) |
Jan 24, 2020 | 12.85 | 12.85 | 12.24 | 12.52 | 569,048 | -0.30(-2.38%) |
Jan 23, 2020 | 12.55 | 12.87 | 12.27 | 12.82 | 650,875 | -0.02(-0.12%) |
Jan 22, 2020 | 12.49 | 12.90 | 12.44 | 12.84 | 796,944 | +0.46(+3.76%) |
Jan 21, 2020 | 12.36 | 12.41 | 12.18 | 12.37 | 764,595 | -0.07(-0.55%) |
Jan 17, 2020 | 12.54 | 12.68 | 12.33 | 12.44 | 580,074 | +0.02(+0.12%) |
Jan 16, 2020 | 12.68 | 12.79 | 12.25 | 12.42 | 891,339 | -0.14(-1.15%) |
Jan 15, 2020 | 11.98 | 12.76 | 11.98 | 12.57 | 1,822,213 | +0.52(+4.30%) |
Jan 14, 2020 | 11.55 | 12.92 | 11.47 | 12.05 | 2,822,257 | +1.01(+9.10%) |
Jan 13, 2020 | 10.25 | 11.16 | 10.22 | 11.05 | 1,227,539 | +0.86(+8.45%) |
Jan 10, 2020 | 9.934 | 10.28 | 9.865 | 10.19 | 738,121 | +0.22(+2.22%) |
Jan 09, 2020 | 10.35 | 10.35 | 9.827 | 9.964 | 741,865 | -0.35(-3.40%) |
Jan 08, 2020 | 10.15 | 10.42 | 10.15 | 10.31 | 686,818 | +0.20(+1.96%) |
Jan 07, 2020 | 10.03 | 10.47 | 9.530 | 10.12 | 1,344,991 | -0.15(-1.48%) |
Jan 06, 2020 | 10.67 | 10.76 | 10.24 | 10.27 | 1,011,688 | -0.51(-4.73%) |
Jan 03, 2020 | 10.77 | 11.07 | 10.67 | 10.78 | 782,359 | -0.19(-1.74%) |
Jan 02, 2020 | 11.27 | 11.29 | 10.75 | 10.97 | 979,954 | -0.26(-2.31%) |
Dec 31, 2019 | 10.84 | 11.29 | 10.77 | 11.23 | 954,583 | +0.31(+2.86%) |
Dec 30, 2019 | 11.07 | 11.18 | 10.83 | 10.92 | 838,475 | -0.14(-1.24%) |
Dec 27, 2019 | 10.96 | 11.21 | 10.96 | 11.05 | 458,520 | +0.14(+1.26%) |
Dec 26, 2019 | 11.07 | 11.18 | 10.77 | 10.92 | 609,711 | -0.18(-1.65%) |
Dec 24, 2019 | 11.15 | 11.25 | 10.94 | 11.10 | 270,018 | -0.13(-1.15%) |
Dec 23, 2019 | 11.27 | 11.27 | 11.04 | 11.23 | 569,414 | -0.07(-0.61%) |
Dec 20, 2019 | 11.13 | 11.35 | 10.95 | 11.30 | 1,183,383 | +0.29(+2.63%) |
Dec 19, 2019 | 10.98 | 11.26 | 10.84 | 11.01 | 792,090 | +0.04(+0.35%) |
Dec 18, 2019 | 10.66 | 11.24 | 10.54 | 10.97 | 1,306,810 | +0.37(+3.45%) |
Dec 17, 2019 | 10.49 | 10.70 | 10.41 | 10.60 | 596,858 | +0.11(+1.09%) |
Dec 16, 2019 | 10.07 | 10.63 | 9.964 | 10.49 | 891,490 | +0.49(+4.87%) |
Dec 13, 2019 | 10.39 | 10.40 | 9.957 | 10.00 | 741,797 | -0.39(-3.72%) |
Dec 12, 2019 | 10.37 | 10.61 | 10.29 | 10.39 | 729,871 | +0.02(+0.15%) |
Dec 11, 2019 | 10.02 | 10.38 | 9.921 | 10.37 | 721,130 | +0.41(+4.08%) |
Dec 10, 2019 | 9.665 | 10.03 | 9.484 | 9.967 | 932,510 | +0.25(+2.56%) |
Dec 09, 2019 | 10.17 | 10.22 | 9.710 | 9.718 | 1,085,280 | -0.54(-5.29%) |
Dec 06, 2019 | 10.19 | 10.52 | 10.16 | 10.26 | 893,095 | +0.24(+2.41%) |
Dec 05, 2019 | 10.06 | 10.18 | 9.831 | 10.02 | 561,159 | +0.02(+0.15%) |
Dec 04, 2019 | 9.462 | 10.22 | 9.462 | 10.00 | 1,389,316 | +0.58(+6.16%) |
Dec 03, 2019 | 8.852 | 9.492 | 8.739 | 9.424 | 1,070,735 | +0.31(+3.39%) |