Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.600 | 9.600 | 9.226 | 9.465 | 11,860,184 | -0.29(-2.94%) |
Feb 27, 2020 | 10.05 | 10.09 | 9.693 | 9.752 | 6,174,988 | -0.43(-4.19%) |
Feb 26, 2020 | 10.26 | 10.44 | 10.16 | 10.18 | 4,221,145 | -0.08(-0.80%) |
Feb 25, 2020 | 10.55 | 10.55 | 10.14 | 10.26 | 4,887,942 | -0.23(-2.17%) |
Feb 24, 2020 | 10.55 | 10.62 | 10.46 | 10.49 | 3,436,466 | -0.19(-1.75%) |
Feb 21, 2020 | 10.79 | 10.79 | 10.66 | 10.67 | 2,230,256 | -0.12(-1.08%) |
Feb 20, 2020 | 10.69 | 10.81 | 10.63 | 10.79 | 3,048,206 | +0.08(+0.71%) |
Feb 19, 2020 | 10.79 | 10.80 | 10.72 | 10.72 | 1,737,593 | -0.05(-0.43%) |
Feb 18, 2020 | 10.67 | 10.81 | 10.63 | 10.76 | 3,458,331 | +0.01(+0.11%) |
Feb 14, 2020 | 10.62 | 10.78 | 10.53 | 10.75 | 6,784,387 | -0.16(-1.45%) |
Feb 13, 2020 | 10.81 | 10.95 | 10.79 | 10.91 | 2,442,896 | +0.12(+1.08%) |
Feb 12, 2020 | 10.76 | 10.83 | 10.76 | 10.79 | 1,758,179 | +0.04(+0.38%) |
Feb 11, 2020 | 10.82 | 10.83 | 10.74 | 10.75 | 1,327,383 | -0.04(-0.33%) |
Feb 10, 2020 | 10.80 | 10.82 | 10.76 | 10.79 | 1,412,461 | -0.02(-0.16%) |
Feb 07, 2020 | 10.86 | 10.86 | 10.77 | 10.80 | 1,767,979 | -0.06(-0.59%) |
Feb 06, 2020 | 10.94 | 10.96 | 10.87 | 10.87 | 1,824,212 | -0.05(-0.48%) |
Feb 05, 2020 | 10.83 | 10.94 | 10.80 | 10.92 | 1,640,709 | +0.14(+1.30%) |
Feb 04, 2020 | 10.75 | 10.83 | 10.70 | 10.78 | 1,439,702 | +0.08(+0.71%) |
Feb 03, 2020 | 10.69 | 10.74 | 10.67 | 10.70 | 1,549,859 | +0.02(+0.22%) |
Jan 31, 2020 | 10.73 | 10.77 | 10.65 | 10.68 | 1,820,009 | -0.06(-0.60%) |
Jan 30, 2020 | 10.69 | 10.76 | 10.69 | 10.74 | 818,427 | +0.01(+0.11%) |
Jan 29, 2020 | 10.74 | 10.76 | 10.69 | 10.73 | 1,368,496 | -0.01(-0.05%) |
Jan 28, 2020 | 10.66 | 10.76 | 10.66 | 10.74 | 1,048,709 | +0.08(+0.71%) |
Jan 27, 2020 | 10.63 | 10.71 | 10.63 | 10.66 | 1,138,209 | -0.05(-0.49%) |
Jan 24, 2020 | 10.80 | 10.80 | 10.66 | 10.72 | 1,458,882 | -0.07(-0.65%) |
Jan 23, 2020 | 10.75 | 10.79 | 10.69 | 10.79 | 1,647,865 | +0.04(+0.38%) |
Jan 22, 2020 | 10.67 | 10.75 | 10.67 | 10.74 | 1,012,206 | +0.09(+0.82%) |
Jan 21, 2020 | 10.73 | 10.74 | 10.63 | 10.66 | 1,468,267 | -0.09(-0.82%) |
Jan 17, 2020 | 10.77 | 10.78 | 10.72 | 10.74 | 1,574,751 | -0.02(-0.22%) |
Jan 16, 2020 | 10.78 | 10.79 | 10.75 | 10.77 | 1,163,816 | +0.05(+0.44%) |
Jan 15, 2020 | 10.67 | 10.77 | 10.66 | 10.72 | 2,102,100 | +0.07(+0.66%) |
Jan 14, 2020 | 10.60 | 10.67 | 10.58 | 10.65 | 3,099,426 | +0.05(+0.44%) |
Jan 13, 2020 | 10.61 | 10.62 | 10.58 | 10.60 | 2,124,009 | -0.01(-0.11%) |
Jan 10, 2020 | 10.59 | 10.63 | 10.58 | 10.62 | 1,245,629 | +0.02(+0.22%) |
Jan 09, 2020 | 10.54 | 10.60 | 10.53 | 10.59 | 1,819,148 | +0.06(+0.55%) |
Jan 08, 2020 | 10.62 | 10.66 | 10.52 | 10.53 | 2,563,237 | -0.09(-0.88%) |
Jan 07, 2020 | 10.65 | 10.66 | 10.62 | 10.63 | 1,274,013 | -0.04(-0.33%) |
Jan 06, 2020 | 10.65 | 10.70 | 10.61 | 10.66 | 1,692,037 | -0.01(-0.11%) |
Jan 03, 2020 | 10.62 | 10.71 | 10.62 | 10.67 | 1,507,147 | +0.01(+0.05%) |
Jan 02, 2020 | 10.69 | 10.69 | 10.60 | 10.67 | 1,653,396 | -0.02(-0.16%) |
Dec 31, 2019 | 10.66 | 10.75 | 10.65 | 10.69 | 1,785,266 | +0.02(+0.16%) |
Dec 30, 2019 | 10.81 | 10.83 | 10.65 | 10.67 | 1,864,561 | -0.12(-1.14%) |
Dec 27, 2019 | 10.72 | 10.80 | 10.72 | 10.79 | 1,855,514 | +0.06(+0.58%) |
Dec 26, 2019 | 10.68 | 10.77 | 10.68 | 10.73 | 1,440,068 | +0.07(+0.64%) |
Dec 24, 2019 | 10.71 | 10.73 | 10.64 | 10.66 | 1,318,927 | -0.03(-0.27%) |
Dec 23, 2019 | 10.72 | 10.73 | 10.66 | 10.69 | 1,596,875 | -0.01(-0.11%) |
Dec 20, 2019 | 10.65 | 10.72 | 10.64 | 10.70 | 5,679,333 | +0.06(+0.54%) |
Dec 19, 2019 | 10.58 | 10.65 | 10.58 | 10.64 | 2,029,370 | +0.04(+0.38%) |
Dec 18, 2019 | 10.63 | 10.65 | 10.55 | 10.60 | 2,053,749 | -0.01(-0.11%) |
Dec 17, 2019 | 10.60 | 10.64 | 10.56 | 10.62 | 2,837,838 | +0.03(+0.32%) |
Dec 16, 2019 | 10.59 | 10.65 | 10.58 | 10.58 | 4,039,520 | +0.06(+0.54%) |
Dec 13, 2019 | 10.51 | 10.54 | 10.50 | 10.52 | 1,443,294 | +0.02(+0.16%) |
Dec 12, 2019 | 10.52 | 10.55 | 10.48 | 10.51 | 1,386,901 | +0.01(+0.05%) |
Dec 11, 2019 | 10.56 | 10.59 | 10.49 | 10.50 | 1,050,426 | -0.07(-0.70%) |
Dec 10, 2019 | 10.58 | 10.59 | 10.56 | 10.58 | 1,434,743 | -0.01(-0.05%) |
Dec 09, 2019 | 10.56 | 10.59 | 10.56 | 10.58 | 1,480,582 | +0.02(+0.16%) |
Dec 06, 2019 | 10.50 | 10.62 | 10.50 | 10.56 | 1,812,187 | +0.07(+0.65%) |
Dec 05, 2019 | 10.55 | 10.55 | 10.48 | 10.50 | 2,147,834 | -0.01(-0.11%) |
Dec 04, 2019 | 10.47 | 10.52 | 10.46 | 10.51 | 1,723,384 | +0.05(+0.49%) |
Dec 03, 2019 | 10.42 | 10.47 | 10.38 | 10.46 | 1,347,580 | +0.02(+0.16%) |