Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.06 | 11.35 | 10.80 | 11.02 | 478,423 | -0.28(-2.44%) |
Feb 27, 2020 | 11.07 | 11.57 | 10.76 | 11.30 | 349,898 | +0.04(+0.34%) |
Feb 26, 2020 | 10.77 | 11.49 | 10.70 | 11.26 | 201,199 | +0.44(+4.04%) |
Feb 25, 2020 | 11.11 | 11.11 | 10.82 | 10.82 | 201,598 | -0.31(-2.81%) |
Feb 24, 2020 | 11.13 | 11.32 | 10.90 | 11.13 | 136,741 | -0.26(-2.25%) |
Feb 21, 2020 | 11.26 | 11.59 | 11.26 | 11.39 | 195,053 | +0.13(+1.18%) |
Feb 20, 2020 | 11.28 | 11.37 | 11.15 | 11.26 | 113,173 | -0.02(-0.17%) |
Feb 19, 2020 | 10.98 | 11.34 | 10.94 | 11.28 | 85,133 | +0.35(+3.22%) |
Feb 18, 2020 | 10.76 | 11.08 | 10.65 | 10.92 | 73,499 | +0.21(+1.95%) |
Feb 14, 2020 | 10.77 | 10.83 | 10.59 | 10.72 | 86,631 | -0.09(-0.79%) |
Feb 13, 2020 | 11.10 | 11.11 | 10.73 | 10.80 | 143,590 | -0.41(-3.64%) |
Feb 12, 2020 | 10.87 | 11.29 | 10.82 | 11.21 | 90,588 | +0.36(+3.33%) |
Feb 11, 2020 | 10.90 | 11.00 | 10.69 | 10.85 | 102,030 | -0.07(-0.61%) |
Feb 10, 2020 | 11.00 | 11.07 | 10.83 | 10.92 | 138,654 | -0.22(-1.96%) |
Feb 07, 2020 | 11.33 | 11.33 | 11.11 | 11.13 | 61,684 | -0.21(-1.84%) |
Feb 06, 2020 | 11.18 | 11.34 | 10.95 | 11.34 | 148,732 | +0.28(+2.49%) |
Feb 05, 2020 | 11.00 | 11.19 | 10.98 | 11.07 | 115,173 | +0.09(+0.78%) |
Feb 04, 2020 | 11.22 | 11.36 | 10.91 | 10.98 | 120,108 | -0.17(-1.53%) |
Feb 03, 2020 | 10.87 | 11.23 | 10.78 | 11.15 | 109,097 | +0.44(+4.08%) |
Jan 31, 2020 | 10.75 | 10.77 | 10.54 | 10.72 | 102,842 | -0.06(-0.53%) |
Jan 30, 2020 | 10.80 | 10.93 | 10.68 | 10.77 | 98,842 | -0.05(-0.44%) |
Jan 29, 2020 | 10.82 | 10.92 | 10.64 | 10.82 | 67,923 | -0.02(-0.17%) |
Jan 28, 2020 | 10.81 | 10.95 | 10.67 | 10.84 | 76,775 | +0.07(+0.62%) |
Jan 27, 2020 | 10.63 | 10.85 | 10.38 | 10.77 | 171,858 | -0.04(-0.35%) |
Jan 24, 2020 | 11.02 | 11.02 | 10.77 | 10.81 | 63,895 | -0.16(-1.47%) |
Jan 23, 2020 | 11.12 | 11.34 | 10.90 | 10.97 | 151,056 | -0.15(-1.37%) |
Jan 22, 2020 | 11.11 | 11.35 | 11.04 | 11.12 | 131,770 | -0.02(-0.17%) |
Jan 21, 2020 | 11.41 | 11.46 | 11.00 | 11.14 | 229,862 | -0.25(-2.17%) |
Jan 17, 2020 | 10.59 | 11.46 | 10.59 | 11.39 | 315,685 | +0.80(+7.53%) |
Jan 16, 2020 | 10.52 | 10.73 | 10.38 | 10.59 | 96,173 | +0.10(+1.00%) |
Jan 15, 2020 | 10.86 | 11.06 | 10.46 | 10.49 | 113,502 | -0.42(-3.83%) |
Jan 14, 2020 | 10.45 | 11.05 | 10.41 | 10.91 | 267,380 | +0.45(+4.27%) |
Jan 13, 2020 | 10.43 | 10.62 | 10.42 | 10.46 | 114,344 | +0.01(+0.09%) |
Jan 10, 2020 | 10.36 | 10.55 | 10.36 | 10.45 | 106,421 | +0.05(+0.46%) |
Jan 09, 2020 | 10.49 | 10.54 | 10.27 | 10.40 | 117,165 | -0.05(-0.45%) |
Jan 08, 2020 | 10.28 | 10.57 | 10.23 | 10.45 | 155,876 | +0.22(+2.14%) |
Jan 07, 2020 | 10.29 | 10.37 | 10.17 | 10.23 | 181,428 | -0.15(-1.46%) |
Jan 06, 2020 | 10.19 | 10.50 | 10.19 | 10.38 | 103,347 | +0.09(+0.83%) |
Jan 03, 2020 | 10.37 | 10.50 | 10.21 | 10.30 | 171,474 | -0.15(-1.45%) |
Jan 02, 2020 | 10.83 | 10.89 | 10.29 | 10.45 | 254,266 | -0.33(-3.08%) |
Dec 31, 2019 | 10.77 | 10.94 | 10.73 | 10.78 | 273,685 | -0.05(-0.44%) |
Dec 30, 2019 | 11.06 | 11.16 | 10.74 | 10.83 | 233,398 | -0.22(-1.98%) |
Dec 27, 2019 | 11.10 | 11.30 | 10.99 | 11.05 | 252,843 | -0.08(-0.68%) |
Dec 26, 2019 | 10.90 | 11.29 | 10.90 | 11.12 | 267,568 | +0.22(+2.00%) |
Dec 24, 2019 | 10.65 | 11.20 | 10.65 | 10.91 | 92,316 | +0.18(+1.68%) |
Dec 23, 2019 | 10.62 | 10.94 | 10.43 | 10.73 | 281,312 | +0.38(+3.67%) |
Dec 20, 2019 | 10.29 | 10.61 | 10.16 | 10.35 | 682,318 | +0.02(+0.18%) |
Dec 19, 2019 | 9.794 | 10.84 | 9.794 | 10.33 | 623,987 | +0.34(+3.43%) |
Dec 18, 2019 | 9.661 | 10.09 | 9.661 | 9.984 | 492,762 | +0.19(+1.94%) |
Dec 17, 2019 | 9.528 | 9.794 | 9.462 | 9.794 | 207,368 | +0.29(+3.00%) |
Dec 16, 2019 | 9.661 | 9.661 | 9.310 | 9.509 | 182,561 | -0.15(-1.57%) |
Dec 13, 2019 | 9.300 | 9.709 | 9.300 | 9.661 | 259,264 | +0.29(+3.14%) |
Dec 12, 2019 | 9.775 | 9.975 | 9.319 | 9.367 | 191,606 | -0.45(-4.55%) |
Dec 11, 2019 | 9.680 | 9.870 | 9.614 | 9.813 | 190,116 | +0.14(+1.47%) |
Dec 10, 2019 | 9.747 | 9.823 | 9.585 | 9.671 | 103,339 | -0.15(-1.55%) |
Dec 09, 2019 | 9.880 | 9.946 | 9.614 | 9.823 | 264,512 | +0.01(+0.10%) |
Dec 06, 2019 | 9.880 | 9.880 | 9.623 | 9.813 | 250,738 | -0.07(-0.67%) |
Dec 05, 2019 | 9.889 | 9.889 | 9.756 | 9.880 | 312,138 | -0.02(-0.19%) |
Dec 04, 2019 | 9.585 | 9.975 | 9.519 | 9.899 | 454,630 | +0.31(+3.27%) |
Dec 03, 2019 | 9.395 | 9.652 | 9.253 | 9.585 | 368,446 | +0.12(+1.31%) |