Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.59 | 10.60 | 10.49 | 10.53 | 972,001 | -0.05(-0.46%) |
Feb 27, 2020 | 10.71 | 10.73 | 10.58 | 10.58 | 338,622 | -0.12(-1.14%) |
Feb 26, 2020 | 10.83 | 10.84 | 10.70 | 10.71 | 427,538 | -0.13(-1.20%) |
Feb 25, 2020 | 10.83 | 10.88 | 10.82 | 10.84 | 194,549 | +0.02(+0.15%) |
Feb 24, 2020 | 10.78 | 10.86 | 10.78 | 10.82 | 191,261 | +0.02(+0.23%) |
Feb 21, 2020 | 10.82 | 10.84 | 10.79 | 10.79 | 163,004 | -0.01(-0.08%) |
Feb 20, 2020 | 10.82 | 10.83 | 10.79 | 10.80 | 118,233 | +0.00(+0.00%) |
Feb 19, 2020 | 10.76 | 10.81 | 10.76 | 10.80 | 138,885 | +0.04(+0.38%) |
Feb 18, 2020 | 10.79 | 10.79 | 10.75 | 10.76 | 142,684 | +0.02(+0.15%) |
Feb 14, 2020 | 10.81 | 10.86 | 10.74 | 10.75 | 189,065 | -0.06(-0.53%) |
Feb 13, 2020 | 10.84 | 10.85 | 10.80 | 10.80 | 111,392 | -0.02(-0.23%) |
Feb 12, 2020 | 10.89 | 10.90 | 10.83 | 10.83 | 129,189 | -0.07(-0.67%) |
Feb 11, 2020 | 10.85 | 10.91 | 10.84 | 10.90 | 168,935 | +0.07(+0.67%) |
Feb 10, 2020 | 10.86 | 10.89 | 10.83 | 10.83 | 118,910 | -0.02(-0.22%) |
Feb 07, 2020 | 10.86 | 10.89 | 10.85 | 10.85 | 159,289 | +0.02(+0.15%) |
Feb 06, 2020 | 10.86 | 10.88 | 10.84 | 10.84 | 139,927 | -0.02(-0.22%) |
Feb 05, 2020 | 10.89 | 10.89 | 10.86 | 10.86 | 274,032 | -0.03(-0.30%) |
Feb 04, 2020 | 10.80 | 10.89 | 10.80 | 10.89 | 183,524 | +0.06(+0.52%) |
Feb 03, 2020 | 10.82 | 10.87 | 10.82 | 10.84 | 190,763 | +0.02(+0.22%) |
Jan 31, 2020 | 10.80 | 10.84 | 10.79 | 10.81 | 174,095 | +0.06(+0.53%) |
Jan 30, 2020 | 10.72 | 10.78 | 10.72 | 10.76 | 197,671 | +0.02(+0.23%) |
Jan 29, 2020 | 10.68 | 10.74 | 10.67 | 10.73 | 138,266 | +0.04(+0.38%) |
Jan 28, 2020 | 10.67 | 10.69 | 10.63 | 10.69 | 218,309 | +0.02(+0.15%) |
Jan 27, 2020 | 10.63 | 10.69 | 10.62 | 10.67 | 126,677 | +0.06(+0.53%) |
Jan 24, 2020 | 10.62 | 10.63 | 10.59 | 10.62 | 164,841 | +0.01(+0.08%) |
Jan 23, 2020 | 10.61 | 10.62 | 10.59 | 10.61 | 80,873 | +0.02(+0.23%) |
Jan 22, 2020 | 10.58 | 10.62 | 10.56 | 10.58 | 165,967 | +0.00(+0.00%) |
Jan 21, 2020 | 10.56 | 10.62 | 10.54 | 10.58 | 239,261 | +0.05(+0.46%) |
Jan 17, 2020 | 10.52 | 10.56 | 10.51 | 10.54 | 153,243 | -0.01(-0.08%) |
Jan 16, 2020 | 10.55 | 10.58 | 10.54 | 10.54 | 106,036 | -0.02(-0.15%) |
Jan 15, 2020 | 10.58 | 10.59 | 10.54 | 10.56 | 144,590 | -0.02(-0.15%) |
Jan 14, 2020 | 10.54 | 10.59 | 10.54 | 10.58 | 126,765 | +0.03(+0.32%) |
Jan 13, 2020 | 10.54 | 10.56 | 10.53 | 10.54 | 161,477 | +0.00(+0.00%) |
Jan 10, 2020 | 10.58 | 10.59 | 10.54 | 10.54 | 89,808 | -0.03(-0.31%) |
Jan 09, 2020 | 10.56 | 10.58 | 10.53 | 10.58 | 97,693 | +0.02(+0.15%) |
Jan 08, 2020 | 10.53 | 10.56 | 10.53 | 10.56 | 148,237 | +0.03(+0.31%) |
Jan 07, 2020 | 10.47 | 10.53 | 10.45 | 10.53 | 140,019 | +0.06(+0.62%) |
Jan 06, 2020 | 10.45 | 10.48 | 10.43 | 10.46 | 161,131 | +0.02(+0.15%) |
Jan 03, 2020 | 10.41 | 10.45 | 10.41 | 10.45 | 133,783 | +0.03(+0.31%) |
Jan 02, 2020 | 10.35 | 10.41 | 10.34 | 10.41 | 168,665 | +0.04(+0.39%) |
Dec 31, 2019 | 10.32 | 10.37 | 10.31 | 10.37 | 141,216 | +0.06(+0.63%) |
Dec 30, 2019 | 10.37 | 10.39 | 10.30 | 10.31 | 176,254 | -0.06(-0.55%) |
Dec 27, 2019 | 10.33 | 10.37 | 10.32 | 10.37 | 119,786 | +0.03(+0.31%) |
Dec 26, 2019 | 10.28 | 10.33 | 10.28 | 10.33 | 115,989 | +0.04(+0.39%) |
Dec 24, 2019 | 10.26 | 10.29 | 10.26 | 10.29 | 72,961 | +0.02(+0.24%) |
Dec 23, 2019 | 10.26 | 10.28 | 10.25 | 10.27 | 145,124 | +0.02(+0.16%) |
Dec 20, 2019 | 10.28 | 10.29 | 10.25 | 10.25 | 161,779 | -0.01(-0.08%) |
Dec 19, 2019 | 10.24 | 10.27 | 10.24 | 10.26 | 105,990 | +0.02(+0.16%) |
Dec 18, 2019 | 10.24 | 10.28 | 10.24 | 10.24 | 154,542 | +0.02(+0.16%) |
Dec 17, 2019 | 10.28 | 10.28 | 10.23 | 10.23 | 193,882 | -0.04(-0.43%) |
Dec 16, 2019 | 10.24 | 10.28 | 10.24 | 10.27 | 172,379 | +0.03(+0.27%) |
Dec 13, 2019 | 10.24 | 10.25 | 10.22 | 10.24 | 134,651 | +0.04(+0.40%) |
Dec 12, 2019 | 10.32 | 10.32 | 10.20 | 10.20 | 264,321 | -0.12(-1.16%) |
Dec 11, 2019 | 10.26 | 10.32 | 10.26 | 10.32 | 313,611 | +0.06(+0.63%) |
Dec 10, 2019 | 10.22 | 10.26 | 10.21 | 10.26 | 158,941 | +0.04(+0.39%) |
Dec 09, 2019 | 10.21 | 10.22 | 10.18 | 10.22 | 152,336 | +0.03(+0.32%) |
Dec 06, 2019 | 10.19 | 10.20 | 10.17 | 10.19 | 195,640 | -0.01(-0.08%) |
Dec 05, 2019 | 10.18 | 10.20 | 10.16 | 10.20 | 145,742 | +0.01(+0.08%) |
Dec 04, 2019 | 10.20 | 10.22 | 10.16 | 10.19 | 108,948 | -0.02(-0.24%) |
Dec 03, 2019 | 10.16 | 10.23 | 10.16 | 10.21 | 210,253 | +0.04(+0.40%) |