Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.02 | 11.03 | 10.58 | 10.87 | 1,154,496 | -0.31(-2.73%) |
Feb 27, 2020 | 11.66 | 11.66 | 11.17 | 11.17 | 1,101,357 | -0.58(-4.97%) |
Feb 26, 2020 | 11.69 | 12.06 | 11.64 | 11.76 | 995,697 | -0.01(-0.05%) |
Feb 25, 2020 | 12.08 | 12.28 | 11.69 | 11.76 | 1,072,593 | -0.34(-2.83%) |
Feb 24, 2020 | 12.08 | 12.25 | 11.94 | 12.11 | 995,548 | -0.26(-2.11%) |
Feb 21, 2020 | 12.72 | 12.74 | 12.37 | 12.37 | 599,513 | -0.36(-2.80%) |
Feb 20, 2020 | 12.58 | 12.83 | 12.55 | 12.72 | 794,703 | +0.18(+1.41%) |
Feb 19, 2020 | 12.41 | 12.60 | 12.41 | 12.55 | 482,094 | +0.16(+1.27%) |
Feb 18, 2020 | 12.26 | 12.44 | 12.17 | 12.39 | 615,504 | +0.28(+2.35%) |
Feb 14, 2020 | 11.99 | 12.13 | 11.98 | 12.10 | 405,365 | +0.69(+6.02%) |
Feb 13, 2020 | 11.98 | 12.06 | 11.95 | 11.42 | 344,874 | -0.54(-4.48%) |
Feb 12, 2020 | 12.04 | 12.10 | 11.95 | 11.95 | 303,253 | -0.07(-0.58%) |
Feb 11, 2020 | 12.07 | 12.07 | 11.92 | 12.02 | 537,679 | -0.06(-0.47%) |
Feb 10, 2020 | 11.97 | 12.13 | 11.95 | 12.08 | 493,601 | +0.16(+1.32%) |
Feb 07, 2020 | 11.90 | 12.05 | 11.90 | 11.92 | 535,678 | +0.09(+0.80%) |
Feb 06, 2020 | 11.51 | 12.16 | 11.51 | 11.83 | 1,421,120 | +0.48(+4.22%) |
Feb 05, 2020 | 11.26 | 11.37 | 11.23 | 11.35 | 337,720 | +0.11(+0.95%) |
Feb 04, 2020 | 11.33 | 11.33 | 11.18 | 11.24 | 326,045 | -0.07(-0.61%) |
Feb 03, 2020 | 11.28 | 11.34 | 11.26 | 11.31 | 269,809 | +0.07(+0.62%) |
Jan 31, 2020 | 11.28 | 11.33 | 11.20 | 11.24 | 384,280 | -0.04(-0.34%) |
Jan 30, 2020 | 11.20 | 11.34 | 11.20 | 11.28 | 285,582 | +0.03(+0.28%) |
Jan 29, 2020 | 11.16 | 11.25 | 11.16 | 11.25 | 272,040 | +0.08(+0.73%) |
Jan 28, 2020 | 11.12 | 11.22 | 11.12 | 11.16 | 231,155 | +0.07(+0.63%) |
Jan 27, 2020 | 11.16 | 11.19 | 11.08 | 11.10 | 410,402 | -0.14(-1.23%) |
Jan 24, 2020 | 11.38 | 11.44 | 11.21 | 11.23 | 342,587 | -0.19(-1.66%) |
Jan 23, 2020 | 11.35 | 11.48 | 11.35 | 11.42 | 357,125 | +0.08(+0.67%) |
Jan 22, 2020 | 11.35 | 11.39 | 11.31 | 11.35 | 359,286 | +0.02(+0.22%) |
Jan 21, 2020 | 11.26 | 11.35 | 11.25 | 11.32 | 721,642 | +0.07(+0.61%) |
Jan 17, 2020 | 11.26 | 11.30 | 11.18 | 11.25 | 444,392 | +0.00(+0.00%) |
Jan 16, 2020 | 11.27 | 11.29 | 11.23 | 11.25 | 310,330 | +0.00(+0.00%) |
Jan 15, 2020 | 11.14 | 11.26 | 11.13 | 11.25 | 275,841 | +0.12(+1.07%) |
Jan 14, 2020 | 11.16 | 11.21 | 11.09 | 11.14 | 416,079 | +0.08(+0.68%) |
Jan 13, 2020 | 10.96 | 11.07 | 10.91 | 11.06 | 270,264 | +0.12(+1.09%) |
Jan 10, 2020 | 10.82 | 10.95 | 10.81 | 10.94 | 242,977 | +0.11(+1.04%) |
Jan 09, 2020 | 10.82 | 10.94 | 10.80 | 10.83 | 259,571 | +0.01(+0.06%) |
Jan 08, 2020 | 10.86 | 10.93 | 10.81 | 10.82 | 239,692 | -0.06(-0.52%) |
Jan 07, 2020 | 10.78 | 10.88 | 10.75 | 10.88 | 307,578 | +0.13(+1.16%) |
Jan 06, 2020 | 10.67 | 10.82 | 10.67 | 10.75 | 302,604 | +0.09(+0.88%) |
Jan 03, 2020 | 10.55 | 10.68 | 10.55 | 10.66 | 280,063 | +0.06(+0.59%) |
Jan 02, 2020 | 10.63 | 10.64 | 10.52 | 10.60 | 315,255 | +0.00(+0.00%) |
Dec 31, 2019 | 10.62 | 10.66 | 10.58 | 10.60 | 163,210 | -0.02(-0.24%) |
Dec 30, 2019 | 10.68 | 10.72 | 10.60 | 10.62 | 255,525 | -0.06(-0.59%) |
Dec 27, 2019 | 10.69 | 10.73 | 10.65 | 10.68 | 308,357 | +0.02(+0.18%) |
Dec 26, 2019 | 10.65 | 10.73 | 10.64 | 10.67 | 396,978 | +0.02(+0.18%) |
Dec 24, 2019 | 10.57 | 10.68 | 10.55 | 10.65 | 144,827 | +0.07(+0.71%) |
Dec 23, 2019 | 10.60 | 10.61 | 10.53 | 10.57 | 294,462 | -0.03(-0.24%) |
Dec 20, 2019 | 10.63 | 10.63 | 10.57 | 10.60 | 1,270,515 | -0.04(-0.35%) |
Dec 19, 2019 | 10.62 | 10.68 | 10.59 | 10.63 | 618,195 | +0.02(+0.23%) |
Dec 18, 2019 | 10.63 | 10.66 | 10.55 | 10.61 | 435,712 | -0.02(-0.18%) |
Dec 17, 2019 | 10.49 | 10.63 | 10.49 | 10.63 | 522,058 | +0.15(+1.42%) |
Dec 16, 2019 | 10.55 | 10.60 | 10.48 | 10.48 | 473,390 | +0.00(+0.00%) |
Dec 13, 2019 | 10.44 | 10.50 | 10.39 | 10.48 | 290,597 | +0.04(+0.36%) |
Dec 12, 2019 | 10.44 | 10.45 | 10.36 | 10.44 | 391,136 | +0.00(+0.00%) |
Dec 11, 2019 | 10.45 | 10.45 | 10.38 | 10.44 | 247,567 | -0.01(-0.12%) |
Dec 10, 2019 | 10.41 | 10.45 | 10.40 | 10.45 | 254,885 | +0.03(+0.30%) |
Dec 09, 2019 | 10.47 | 10.48 | 10.40 | 10.42 | 283,002 | -0.04(-0.41%) |
Dec 06, 2019 | 10.47 | 10.49 | 10.43 | 10.47 | 246,411 | +0.04(+0.36%) |
Dec 05, 2019 | 10.44 | 10.45 | 10.38 | 10.43 | 231,770 | -0.01(-0.12%) |
Dec 04, 2019 | 10.46 | 10.51 | 10.44 | 10.44 | 275,382 | -0.05(-0.47%) |
Dec 03, 2019 | 10.47 | 10.51 | 10.40 | 10.49 | 323,460 | +0.01(+0.06%) |