Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.300 | 9.567 | 9.090 | 9.304 | 1,190,794 | -0.34(-3.56%) |
Feb 27, 2020 | 9.882 | 10.05 | 9.643 | 9.648 | 717,808 | -0.48(-4.75%) |
Feb 26, 2020 | 10.32 | 10.46 | 10.10 | 10.13 | 346,777 | -0.11(-1.12%) |
Feb 25, 2020 | 10.57 | 10.72 | 10.19 | 10.24 | 398,946 | -0.32(-3.07%) |
Feb 24, 2020 | 10.68 | 10.71 | 10.56 | 10.57 | 246,151 | -0.46(-4.15%) |
Feb 21, 2020 | 11.28 | 11.28 | 10.97 | 11.03 | 329,203 | -0.31(-2.69%) |
Feb 20, 2020 | 11.09 | 11.34 | 11.09 | 11.33 | 320,356 | +0.20(+1.80%) |
Feb 19, 2020 | 11.05 | 11.17 | 11.05 | 11.13 | 165,348 | +0.11(+1.04%) |
Feb 18, 2020 | 11.07 | 11.13 | 10.92 | 11.02 | 226,370 | -0.09(-0.77%) |
Feb 14, 2020 | 11.24 | 11.26 | 11.05 | 11.10 | 253,507 | -0.13(-1.19%) |
Feb 13, 2020 | 11.11 | 11.24 | 11.11 | 11.24 | 193,728 | +0.02(+0.17%) |
Feb 12, 2020 | 11.23 | 11.26 | 11.15 | 11.22 | 171,366 | +0.09(+0.77%) |
Feb 11, 2020 | 11.05 | 11.25 | 11.05 | 11.13 | 230,398 | +0.14(+1.30%) |
Feb 10, 2020 | 10.86 | 11.01 | 10.83 | 10.99 | 263,581 | +0.05(+0.44%) |
Feb 07, 2020 | 11.01 | 11.02 | 10.88 | 10.94 | 574,533 | -0.16(-1.46%) |
Feb 06, 2020 | 11.33 | 11.34 | 11.07 | 11.10 | 287,948 | -0.17(-1.52%) |
Feb 05, 2020 | 11.20 | 11.32 | 11.15 | 11.27 | 347,048 | +0.20(+1.83%) |
Feb 04, 2020 | 11.11 | 11.16 | 11.05 | 11.07 | 384,041 | +0.09(+0.82%) |
Feb 03, 2020 | 10.84 | 11.02 | 10.81 | 10.98 | 371,490 | +0.22(+2.02%) |
Jan 31, 2020 | 10.94 | 10.98 | 10.69 | 10.76 | 365,058 | -0.29(-2.65%) |
Jan 30, 2020 | 10.82 | 11.08 | 10.75 | 11.06 | 361,397 | +0.16(+1.47%) |
Jan 29, 2020 | 11.07 | 11.12 | 10.88 | 10.90 | 365,826 | -0.19(-1.70%) |
Jan 28, 2020 | 11.09 | 11.16 | 11.04 | 11.09 | 184,549 | +0.04(+0.34%) |
Jan 27, 2020 | 11.02 | 11.14 | 10.97 | 11.05 | 319,704 | -0.18(-1.60%) |
Jan 24, 2020 | 11.39 | 11.42 | 11.09 | 11.23 | 378,085 | -0.10(-0.92%) |
Jan 23, 2020 | 11.86 | 12.35 | 11.21 | 11.33 | 785,464 | -0.32(-2.72%) |
Jan 22, 2020 | 11.49 | 11.69 | 11.43 | 11.65 | 636,011 | +0.16(+1.36%) |
Jan 21, 2020 | 11.51 | 11.57 | 11.43 | 11.49 | 330,970 | -0.09(-0.81%) |
Jan 17, 2020 | 11.67 | 11.67 | 11.57 | 11.59 | 285,205 | +0.04(+0.33%) |
Jan 16, 2020 | 11.48 | 11.59 | 11.36 | 11.55 | 269,936 | +0.12(+1.07%) |
Jan 15, 2020 | 11.30 | 11.45 | 11.29 | 11.43 | 557,010 | +0.04(+0.33%) |
Jan 14, 2020 | 11.47 | 11.47 | 11.36 | 11.39 | 447,480 | -0.10(-0.90%) |
Jan 13, 2020 | 11.43 | 11.49 | 11.37 | 11.49 | 497,222 | +0.05(+0.41%) |
Jan 10, 2020 | 11.45 | 11.49 | 11.39 | 11.44 | 304,268 | -0.06(-0.49%) |
Jan 09, 2020 | 11.57 | 11.60 | 11.45 | 11.50 | 372,630 | +0.02(+0.16%) |
Jan 08, 2020 | 11.34 | 11.51 | 11.34 | 11.48 | 769,031 | +0.12(+1.08%) |
Jan 07, 2020 | 11.33 | 11.40 | 11.19 | 11.36 | 329,813 | -0.02(-0.21%) |
Jan 06, 2020 | 11.28 | 11.42 | 11.24 | 11.38 | 364,769 | -0.03(-0.25%) |
Jan 03, 2020 | 11.31 | 11.47 | 11.24 | 11.41 | 404,667 | -0.02(-0.21%) |
Jan 02, 2020 | 11.42 | 11.44 | 11.28 | 11.43 | 475,406 | +0.08(+0.66%) |
Dec 31, 2019 | 11.33 | 11.43 | 11.33 | 11.36 | 412,716 | -0.01(-0.08%) |
Dec 30, 2019 | 11.41 | 11.43 | 11.34 | 11.37 | 176,659 | +0.03(+0.25%) |
Dec 27, 2019 | 11.41 | 11.41 | 11.28 | 11.34 | 282,452 | -0.03(-0.25%) |
Dec 26, 2019 | 11.30 | 11.39 | 11.26 | 11.37 | 401,014 | +0.06(+0.50%) |
Dec 24, 2019 | 11.27 | 11.34 | 11.25 | 11.31 | 146,574 | +0.04(+0.34%) |
Dec 23, 2019 | 11.35 | 11.39 | 11.24 | 11.27 | 262,603 | -0.11(-0.99%) |
Dec 20, 2019 | 11.52 | 11.52 | 11.26 | 11.39 | 1,469,873 | -0.07(-0.58%) |
Dec 19, 2019 | 11.42 | 11.50 | 11.39 | 11.45 | 1,018,813 | +0.03(+0.25%) |
Dec 18, 2019 | 11.49 | 11.56 | 11.41 | 11.43 | 680,738 | -0.06(-0.49%) |
Dec 17, 2019 | 11.32 | 11.51 | 11.26 | 11.48 | 435,050 | +0.16(+1.42%) |
Dec 16, 2019 | 11.21 | 11.32 | 11.17 | 11.32 | 631,469 | +0.27(+2.48%) |
Dec 13, 2019 | 11.13 | 11.21 | 10.97 | 11.05 | 434,321 | -0.12(-1.10%) |
Dec 12, 2019 | 10.93 | 11.21 | 10.93 | 11.17 | 363,503 | +0.25(+2.25%) |
Dec 11, 2019 | 10.92 | 10.98 | 10.81 | 10.92 | 268,216 | +0.07(+0.61%) |
Dec 10, 2019 | 10.70 | 10.91 | 10.68 | 10.86 | 853,314 | +0.21(+1.95%) |
Dec 09, 2019 | 10.66 | 10.73 | 10.61 | 10.65 | 948,302 | -0.01(-0.09%) |
Dec 06, 2019 | 10.71 | 10.84 | 10.66 | 10.66 | 852,969 | +0.08(+0.71%) |
Dec 05, 2019 | 10.73 | 10.73 | 10.57 | 10.58 | 362,013 | -0.07(-0.62%) |
Dec 04, 2019 | 10.68 | 10.78 | 10.65 | 10.65 | 529,124 | +0.03(+0.27%) |
Dec 03, 2019 | 10.77 | 10.82 | 10.53 | 10.62 | 344,653 | -0.36(-3.27%) |