Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.362 | 9.419 | 8.996 | 9.232 | 79,349 | -0.18(-1.90%) |
Feb 27, 2020 | 9.859 | 10.08 | 9.045 | 9.411 | 84,875 | -0.48(-4.86%) |
Feb 26, 2020 | 10.19 | 10.23 | 9.883 | 9.892 | 26,106 | -0.23(-2.25%) |
Feb 25, 2020 | 10.30 | 10.39 | 10.05 | 10.12 | 27,966 | -0.24(-2.28%) |
Feb 24, 2020 | 10.17 | 10.41 | 10.17 | 10.36 | 30,322 | -0.05(-0.47%) |
Feb 21, 2020 | 10.58 | 10.58 | 10.39 | 10.40 | 35,252 | -0.07(-0.70%) |
Feb 20, 2020 | 10.52 | 10.55 | 10.45 | 10.48 | 15,652 | -0.02(-0.23%) |
Feb 19, 2020 | 10.58 | 10.70 | 10.48 | 10.50 | 17,294 | -0.07(-0.69%) |
Feb 18, 2020 | 10.60 | 10.65 | 10.55 | 10.58 | 10,427 | -0.04(-0.38%) |
Feb 14, 2020 | 10.75 | 10.75 | 10.59 | 10.62 | 24,934 | -0.07(-0.68%) |
Feb 13, 2020 | 10.67 | 10.71 | 10.59 | 10.69 | 11,280 | +0.09(+0.84%) |
Feb 12, 2020 | 10.68 | 10.77 | 10.58 | 10.60 | 16,723 | -0.01(-0.08%) |
Feb 11, 2020 | 10.65 | 10.68 | 10.57 | 10.61 | 34,333 | +0.02(+0.15%) |
Feb 10, 2020 | 10.58 | 10.63 | 10.51 | 10.59 | 14,318 | +0.01(+0.08%) |
Feb 07, 2020 | 10.66 | 10.68 | 10.58 | 10.58 | 19,284 | -0.17(-1.59%) |
Feb 06, 2020 | 10.84 | 10.84 | 10.74 | 10.75 | 31,008 | -0.03(-0.30%) |
Feb 05, 2020 | 10.62 | 10.84 | 10.60 | 10.79 | 51,337 | +0.25(+2.37%) |
Feb 04, 2020 | 10.71 | 10.73 | 10.54 | 10.54 | 50,895 | -0.08(-0.76%) |
Feb 03, 2020 | 10.66 | 10.72 | 10.60 | 10.62 | 32,951 | +0.05(+0.46%) |
Jan 31, 2020 | 10.84 | 10.84 | 10.56 | 10.57 | 47,045 | -0.36(-3.32%) |
Jan 30, 2020 | 10.98 | 11.00 | 10.90 | 10.93 | 24,472 | -0.10(-0.88%) |
Jan 29, 2020 | 11.04 | 11.05 | 10.97 | 11.03 | 10,671 | -0.02(-0.22%) |
Jan 28, 2020 | 11.15 | 11.15 | 11.00 | 11.05 | 14,009 | -0.01(-0.07%) |
Jan 27, 2020 | 10.97 | 11.11 | 10.97 | 11.06 | 22,479 | -0.03(-0.29%) |
Jan 24, 2020 | 11.17 | 11.17 | 11.05 | 11.09 | 23,460 | -0.06(-0.58%) |
Jan 23, 2020 | 11.11 | 11.26 | 11.04 | 11.16 | 32,670 | +0.00(+0.00%) |
Jan 22, 2020 | 11.00 | 11.17 | 11.00 | 11.16 | 29,911 | +0.04(+0.36%) |
Jan 21, 2020 | 11.10 | 11.17 | 11.06 | 11.12 | 21,352 | -0.04(-0.36%) |
Jan 17, 2020 | 11.15 | 11.18 | 10.96 | 11.16 | 63,554 | +0.06(+0.51%) |
Jan 16, 2020 | 11.01 | 11.16 | 11.00 | 11.10 | 14,371 | +0.15(+1.40%) |
Jan 15, 2020 | 11.04 | 11.13 | 10.92 | 10.95 | 18,825 | -0.13(-1.16%) |
Jan 14, 2020 | 11.09 | 11.17 | 10.96 | 11.08 | 29,354 | -0.05(-0.43%) |
Jan 13, 2020 | 11.00 | 11.17 | 10.99 | 11.13 | 23,834 | +0.10(+0.88%) |
Jan 10, 2020 | 11.12 | 11.13 | 10.93 | 11.03 | 25,322 | -0.11(-1.01%) |
Jan 09, 2020 | 11.25 | 11.25 | 11.10 | 11.14 | 43,465 | -0.06(-0.58%) |
Jan 08, 2020 | 11.25 | 11.26 | 11.12 | 11.21 | 42,594 | -0.02(-0.14%) |
Jan 07, 2020 | 11.17 | 11.29 | 11.09 | 11.22 | 82,024 | -0.01(-0.07%) |
Jan 06, 2020 | 11.01 | 11.26 | 11.01 | 11.23 | 24,989 | +0.19(+1.75%) |
Jan 03, 2020 | 10.96 | 11.09 | 10.95 | 11.04 | 29,170 | -0.02(-0.22%) |
Jan 02, 2020 | 11.18 | 11.21 | 10.84 | 11.06 | 42,634 | -0.05(-0.44%) |
Dec 31, 2019 | 11.21 | 11.21 | 11.03 | 11.11 | 35,376 | -0.08(-0.72%) |
Dec 30, 2019 | 11.21 | 11.27 | 11.06 | 11.19 | 27,238 | +0.02(+0.14%) |
Dec 27, 2019 | 11.25 | 11.25 | 11.16 | 11.17 | 21,101 | -0.03(-0.29%) |
Dec 26, 2019 | 11.36 | 11.39 | 11.20 | 11.21 | 21,573 | -0.18(-1.56%) |
Dec 24, 2019 | 11.36 | 11.40 | 11.32 | 11.38 | 9,806 | +0.06(+0.57%) |
Dec 23, 2019 | 11.68 | 11.68 | 11.23 | 11.32 | 48,877 | -0.28(-2.43%) |
Dec 20, 2019 | 11.56 | 11.61 | 11.47 | 11.60 | 136,169 | +0.04(+0.35%) |
Dec 19, 2019 | 11.49 | 11.58 | 11.44 | 11.56 | 24,858 | -0.01(-0.07%) |
Dec 18, 2019 | 11.42 | 11.60 | 11.37 | 11.57 | 29,167 | +0.14(+1.27%) |
Dec 17, 2019 | 11.42 | 11.49 | 11.34 | 11.42 | 17,795 | -0.02(-0.21%) |
Dec 16, 2019 | 11.47 | 11.58 | 11.32 | 11.45 | 56,954 | +0.07(+0.64%) |
Dec 13, 2019 | 11.19 | 11.38 | 11.18 | 11.38 | 25,818 | +0.07(+0.64%) |
Dec 12, 2019 | 11.03 | 11.34 | 11.03 | 11.30 | 31,934 | +0.25(+2.26%) |
Dec 11, 2019 | 10.99 | 11.14 | 10.93 | 11.05 | 41,388 | +0.03(+0.29%) |
Dec 10, 2019 | 10.98 | 11.02 | 10.91 | 11.02 | 41,122 | +0.03(+0.29%) |
Dec 09, 2019 | 10.82 | 11.02 | 10.75 | 10.99 | 40,924 | +0.21(+1.94%) |
Dec 06, 2019 | 10.84 | 10.93 | 10.76 | 10.78 | 34,259 | -0.01(-0.07%) |
Dec 05, 2019 | 10.71 | 10.84 | 10.71 | 10.79 | 16,839 | +0.03(+0.30%) |
Dec 04, 2019 | 10.73 | 10.82 | 10.70 | 10.75 | 23,575 | +0.06(+0.53%) |
Dec 03, 2019 | 10.47 | 10.72 | 10.42 | 10.70 | 56,539 | +0.15(+1.45%) |