Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.14 | 11.14 | 10.69 | 10.98 | 1,142,499 | -0.31(-2.73%) |
Feb 27, 2020 | 11.78 | 11.78 | 11.28 | 11.29 | 1,089,912 | -0.59(-4.97%) |
Feb 26, 2020 | 11.82 | 12.19 | 11.76 | 11.88 | 985,351 | -0.01(-0.05%) |
Feb 25, 2020 | 12.21 | 12.41 | 11.81 | 11.89 | 1,061,447 | -0.35(-2.83%) |
Feb 24, 2020 | 12.21 | 12.38 | 12.07 | 12.23 | 985,203 | -0.26(-2.11%) |
Feb 21, 2020 | 12.85 | 12.88 | 12.50 | 12.50 | 593,283 | -0.36(-2.80%) |
Feb 20, 2020 | 12.71 | 12.96 | 12.68 | 12.86 | 786,445 | +0.18(+1.41%) |
Feb 19, 2020 | 12.54 | 12.73 | 12.54 | 12.68 | 477,085 | +0.16(+1.27%) |
Feb 18, 2020 | 12.38 | 12.57 | 12.30 | 12.52 | 609,107 | +0.29(+2.35%) |
Feb 14, 2020 | 12.12 | 12.26 | 12.10 | 12.23 | 401,153 | +0.69(+6.02%) |
Feb 13, 2020 | 12.10 | 12.19 | 12.08 | 11.54 | 341,290 | -0.54(-4.49%) |
Feb 12, 2020 | 12.17 | 12.23 | 12.07 | 12.08 | 300,102 | -0.07(-0.58%) |
Feb 11, 2020 | 12.20 | 12.20 | 12.05 | 12.15 | 532,091 | -0.06(-0.47%) |
Feb 10, 2020 | 12.09 | 12.26 | 12.08 | 12.21 | 488,471 | +0.16(+1.32%) |
Feb 07, 2020 | 12.02 | 12.17 | 12.02 | 12.05 | 530,112 | +0.10(+0.80%) |
Feb 06, 2020 | 11.63 | 12.28 | 11.63 | 11.95 | 1,406,353 | +0.48(+4.22%) |
Feb 05, 2020 | 11.38 | 11.49 | 11.35 | 11.47 | 334,210 | +0.11(+0.95%) |
Feb 04, 2020 | 11.45 | 11.45 | 11.29 | 11.36 | 322,657 | -0.07(-0.61%) |
Feb 03, 2020 | 11.40 | 11.46 | 11.37 | 11.43 | 267,006 | +0.07(+0.62%) |
Jan 31, 2020 | 11.40 | 11.45 | 11.32 | 11.36 | 380,287 | -0.04(-0.34%) |
Jan 30, 2020 | 11.31 | 11.45 | 11.31 | 11.40 | 282,614 | +0.03(+0.28%) |
Jan 29, 2020 | 11.28 | 11.37 | 11.28 | 11.37 | 269,213 | +0.08(+0.73%) |
Jan 28, 2020 | 11.24 | 11.34 | 11.24 | 11.28 | 228,752 | +0.07(+0.63%) |
Jan 27, 2020 | 11.28 | 11.31 | 11.19 | 11.21 | 406,137 | -0.14(-1.23%) |
Jan 24, 2020 | 11.50 | 11.56 | 11.32 | 11.35 | 339,026 | -0.19(-1.66%) |
Jan 23, 2020 | 11.47 | 11.60 | 11.47 | 11.54 | 353,414 | +0.08(+0.67%) |
Jan 22, 2020 | 11.47 | 11.51 | 11.43 | 11.47 | 355,553 | +0.03(+0.22%) |
Jan 21, 2020 | 11.38 | 11.47 | 11.37 | 11.44 | 714,143 | +0.07(+0.61%) |
Jan 17, 2020 | 11.38 | 11.42 | 11.30 | 11.37 | 439,774 | +0.00(+0.00%) |
Jan 16, 2020 | 11.39 | 11.41 | 11.35 | 11.37 | 307,105 | +0.00(+0.00%) |
Jan 15, 2020 | 11.25 | 11.38 | 11.25 | 11.37 | 272,975 | +0.12(+1.07%) |
Jan 14, 2020 | 11.28 | 11.33 | 11.20 | 11.25 | 411,755 | +0.08(+0.68%) |
Jan 13, 2020 | 11.08 | 11.18 | 11.02 | 11.18 | 267,455 | +0.12(+1.09%) |
Jan 10, 2020 | 10.94 | 11.06 | 10.92 | 11.06 | 240,452 | +0.11(+1.04%) |
Jan 09, 2020 | 10.94 | 11.06 | 10.91 | 10.94 | 256,874 | +0.01(+0.06%) |
Jan 08, 2020 | 10.97 | 11.04 | 10.92 | 10.94 | 237,201 | -0.06(-0.52%) |
Jan 07, 2020 | 10.89 | 11.00 | 10.87 | 10.99 | 304,382 | +0.13(+1.16%) |
Jan 06, 2020 | 10.78 | 10.93 | 10.78 | 10.87 | 299,459 | +0.09(+0.88%) |
Jan 03, 2020 | 10.66 | 10.80 | 10.66 | 10.77 | 277,153 | +0.06(+0.59%) |
Jan 02, 2020 | 10.74 | 10.75 | 10.63 | 10.71 | 311,979 | +0.00(+0.00%) |
Dec 31, 2019 | 10.73 | 10.77 | 10.69 | 10.71 | 161,514 | -0.03(-0.24%) |
Dec 30, 2019 | 10.80 | 10.83 | 10.71 | 10.73 | 252,870 | -0.06(-0.59%) |
Dec 27, 2019 | 10.80 | 10.84 | 10.76 | 10.80 | 305,153 | +0.02(+0.18%) |
Dec 26, 2019 | 10.77 | 10.85 | 10.76 | 10.78 | 392,853 | +0.02(+0.18%) |
Dec 24, 2019 | 10.68 | 10.79 | 10.66 | 10.76 | 143,322 | +0.08(+0.71%) |
Dec 23, 2019 | 10.71 | 10.72 | 10.64 | 10.68 | 291,402 | -0.03(-0.24%) |
Dec 20, 2019 | 10.75 | 10.75 | 10.68 | 10.71 | 1,257,312 | -0.04(-0.35%) |
Dec 19, 2019 | 10.73 | 10.80 | 10.70 | 10.75 | 611,771 | +0.03(+0.23%) |
Dec 18, 2019 | 10.75 | 10.77 | 10.66 | 10.72 | 431,184 | -0.02(-0.18%) |
Dec 17, 2019 | 10.60 | 10.75 | 10.60 | 10.74 | 516,633 | +0.15(+1.42%) |
Dec 16, 2019 | 10.66 | 10.71 | 10.59 | 10.59 | 468,471 | +0.00(+0.00%) |
Dec 13, 2019 | 10.55 | 10.61 | 10.50 | 10.59 | 287,577 | +0.04(+0.36%) |
Dec 12, 2019 | 10.55 | 10.56 | 10.46 | 10.55 | 387,071 | +0.00(+0.00%) |
Dec 11, 2019 | 10.56 | 10.56 | 10.49 | 10.55 | 244,995 | -0.01(-0.12%) |
Dec 10, 2019 | 10.51 | 10.56 | 10.51 | 10.56 | 252,237 | +0.03(+0.30%) |
Dec 09, 2019 | 10.58 | 10.59 | 10.51 | 10.53 | 280,061 | -0.04(-0.41%) |
Dec 06, 2019 | 10.58 | 10.60 | 10.54 | 10.58 | 243,850 | +0.04(+0.36%) |
Dec 05, 2019 | 10.55 | 10.56 | 10.49 | 10.54 | 229,361 | -0.01(-0.12%) |
Dec 04, 2019 | 10.57 | 10.62 | 10.55 | 10.55 | 272,520 | -0.05(-0.47%) |
Dec 03, 2019 | 10.58 | 10.62 | 10.51 | 10.60 | 320,098 | +0.01(+0.06%) |