Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.220 | 9.310 | 9.002 | 9.290 | 447,800 | -0.31(-3.23%) |
Feb 27, 2020 | 9.520 | 9.770 | 9.430 | 9.600 | 286,117 | -0.39(-3.90%) |
Feb 26, 2020 | 10.17 | 10.30 | 9.930 | 9.990 | 174,933 | -0.23(-2.25%) |
Feb 25, 2020 | 10.55 | 10.55 | 10.20 | 10.22 | 155,337 | -0.31(-2.94%) |
Feb 24, 2020 | 10.43 | 10.58 | 10.36 | 10.53 | 212,589 | -0.41(-3.75%) |
Feb 21, 2020 | 10.88 | 10.96 | 10.79 | 10.94 | 41,300 | -0.12(-1.08%) |
Feb 20, 2020 | 11.10 | 11.18 | 11.03 | 11.06 | 111,661 | +0.09(+0.81%) |
Feb 19, 2020 | 10.91 | 11.01 | 10.83 | 10.97 | 95,273 | +0.25(+2.33%) |
Feb 18, 2020 | 10.53 | 10.73 | 10.53 | 10.72 | 126,593 | -0.02(-0.19%) |
Feb 14, 2020 | 10.74 | 10.77 | 10.64 | 10.74 | 138,700 | +0.12(+1.13%) |
Feb 13, 2020 | 10.61 | 10.68 | 10.54 | 10.62 | 99,771 | +0.02(+0.19%) |
Feb 12, 2020 | 10.60 | 10.64 | 10.51 | 10.60 | 106,444 | +0.29(+2.81%) |
Feb 11, 2020 | 10.42 | 10.43 | 10.25 | 10.31 | 124,321 | +0.12(+1.18%) |
Feb 10, 2020 | 10.27 | 10.33 | 10.19 | 10.19 | 95,995 | -0.19(-1.83%) |
Feb 07, 2020 | 10.38 | 10.50 | 10.34 | 10.38 | 81,400 | -0.13(-1.24%) |
Feb 06, 2020 | 10.43 | 10.55 | 10.35 | 10.51 | 95,605 | +0.00(+0.00%) |
Feb 05, 2020 | 10.53 | 10.67 | 10.40 | 10.51 | 157,804 | +0.27(+2.64%) |
Feb 04, 2020 | 10.47 | 10.48 | 10.21 | 10.24 | 229,307 | -0.05(-0.49%) |
Feb 03, 2020 | 10.53 | 10.60 | 10.27 | 10.29 | 378,707 | -0.32(-3.02%) |
Jan 31, 2020 | 10.65 | 10.75 | 10.48 | 10.61 | 796,500 | -0.26(-2.39%) |
Jan 30, 2020 | 10.70 | 10.87 | 10.65 | 10.87 | 1,799,605 | -0.06(-0.55%) |
Jan 29, 2020 | 11.05 | 11.06 | 10.89 | 10.93 | 158,265 | -0.11(-0.95%) |
Jan 28, 2020 | 10.96 | 11.09 | 10.91 | 11.04 | 88,539 | +0.13(+1.24%) |
Jan 27, 2020 | 10.88 | 11.03 | 10.82 | 10.90 | 235,642 | -0.30(-2.68%) |
Jan 24, 2020 | 11.26 | 11.27 | 11.09 | 11.20 | 220,400 | -0.25(-2.18%) |
Jan 23, 2020 | 11.36 | 11.47 | 11.27 | 11.45 | 205,167 | -0.21(-1.84%) |
Jan 22, 2020 | 11.80 | 11.80 | 11.65 | 11.66 | 101,760 | -0.33(-2.73%) |
Jan 21, 2020 | 12.00 | 12.09 | 11.98 | 11.99 | 135,684 | -0.10(-0.80%) |
Jan 17, 2020 | 12.08 | 12.09 | 12.03 | 12.09 | 56,900 | +0.05(+0.40%) |
Jan 16, 2020 | 11.96 | 12.12 | 11.96 | 12.04 | 80,140 | +0.10(+0.84%) |
Jan 15, 2020 | 11.97 | 11.97 | 11.83 | 11.94 | 205,980 | -0.10(-0.83%) |
Jan 14, 2020 | 12.03 | 12.05 | 11.97 | 12.04 | 102,613 | +0.07(+0.58%) |
Jan 13, 2020 | 12.07 | 12.09 | 11.93 | 11.97 | 140,928 | -0.20(-1.64%) |
Jan 10, 2020 | 12.25 | 12.25 | 12.12 | 12.17 | 269,700 | -0.10(-0.81%) |
Jan 09, 2020 | 12.22 | 12.31 | 12.08 | 12.27 | 1,863,192 | -0.16(-1.29%) |
Jan 08, 2020 | 12.82 | 12.84 | 12.18 | 12.43 | 506,160 | -0.46(-3.57%) |
Jan 07, 2020 | 12.87 | 12.93 | 12.77 | 12.89 | 128,824 | -0.04(-0.31%) |
Jan 06, 2020 | 13.06 | 13.09 | 12.88 | 12.93 | 407,560 | -0.02(-0.15%) |
Jan 03, 2020 | 13.03 | 13.07 | 12.82 | 12.95 | 347,700 | +0.37(+2.94%) |
Jan 02, 2020 | 12.55 | 12.61 | 12.50 | 12.58 | 55,047 | +0.00(+0.00%) |
Dec 31, 2019 | 12.49 | 12.68 | 12.46 | 12.58 | 18,400 | -0.09(-0.71%) |
Dec 30, 2019 | 12.78 | 12.78 | 12.59 | 12.67 | 30,386 | -0.01(-0.08%) |
Dec 27, 2019 | 12.70 | 12.70 | 12.60 | 12.68 | 25,700 | +0.01(+0.08%) |
Dec 26, 2019 | 12.61 | 12.70 | 12.61 | 12.67 | 29,626 | +0.13(+1.04%) |
Dec 24, 2019 | 12.49 | 12.54 | 12.49 | 12.54 | 10,300 | +0.06(+0.48%) |
Dec 23, 2019 | 12.38 | 12.48 | 12.37 | 12.48 | 27,559 | +0.08(+0.65%) |
Dec 20, 2019 | 12.52 | 12.52 | 12.35 | 12.40 | 58,200 | -0.14(-1.12%) |
Dec 19, 2019 | 12.51 | 12.62 | 12.49 | 12.54 | 37,957 | +0.04(+0.32%) |
Dec 18, 2019 | 12.44 | 12.54 | 12.40 | 12.50 | 30,719 | +0.00(+0.00%) |
Dec 17, 2019 | 12.44 | 12.52 | 12.44 | 12.50 | 89,821 | +0.13(+1.05%) |
Dec 16, 2019 | 12.37 | 12.38 | 12.34 | 12.37 | 35,030 | +0.11(+0.90%) |
Dec 13, 2019 | 12.18 | 12.39 | 12.18 | 12.26 | 47,300 | +0.11(+0.91%) |
Dec 12, 2019 | 12.07 | 12.21 | 12.07 | 12.15 | 39,317 | +0.09(+0.75%) |
Dec 11, 2019 | 12.10 | 12.14 | 11.98 | 12.06 | 77,691 | -0.10(-0.80%) |
Dec 10, 2019 | 12.09 | 12.19 | 12.05 | 12.16 | 23,109 | +0.06(+0.48%) |
Dec 09, 2019 | 12.02 | 12.12 | 12.01 | 12.10 | 18,188 | -0.01(-0.08%) |
Dec 06, 2019 | 11.90 | 12.26 | 11.88 | 12.11 | 50,600 | +0.15(+1.25%) |
Dec 05, 2019 | 12.06 | 12.10 | 11.96 | 11.96 | 30,540 | +0.00(+0.00%) |
Dec 04, 2019 | 11.83 | 12.01 | 11.83 | 11.96 | 93,369 | +0.40(+3.46%) |
Dec 03, 2019 | 11.46 | 11.60 | 11.37 | 11.56 | 354,732 | +0.09(+0.78%) |