Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.29 | 10.38 | 9.991 | 10.30 | 2,143,029 | -0.12(-1.18%) |
Feb 27, 2020 | 10.69 | 10.69 | 10.41 | 10.43 | 1,395,360 | -0.34(-3.19%) |
Feb 26, 2020 | 10.75 | 10.92 | 10.75 | 10.77 | 1,141,527 | -0.04(-0.40%) |
Feb 25, 2020 | 11.09 | 11.09 | 10.73 | 10.81 | 1,063,395 | -0.29(-2.65%) |
Feb 24, 2020 | 11.11 | 11.17 | 11.08 | 11.11 | 1,105,437 | -0.08(-0.72%) |
Feb 21, 2020 | 11.17 | 11.19 | 11.14 | 11.19 | 732,812 | +0.02(+0.19%) |
Feb 20, 2020 | 11.17 | 11.20 | 11.12 | 11.17 | 540,438 | +0.02(+0.19%) |
Feb 19, 2020 | 11.42 | 11.42 | 11.13 | 11.14 | 631,862 | +0.02(+0.19%) |
Feb 18, 2020 | 11.09 | 11.16 | 11.09 | 11.12 | 553,633 | +0.03(+0.24%) |
Feb 14, 2020 | 11.08 | 11.12 | 11.07 | 11.10 | 468,082 | -0.01(-0.10%) |
Feb 13, 2020 | 11.08 | 11.13 | 11.08 | 11.11 | 505,025 | +0.02(+0.19%) |
Feb 12, 2020 | 11.04 | 11.11 | 11.04 | 11.08 | 801,360 | +0.05(+0.49%) |
Feb 11, 2020 | 11.01 | 11.05 | 11.01 | 11.03 | 382,042 | +0.02(+0.19%) |
Feb 10, 2020 | 11.08 | 11.10 | 10.99 | 11.01 | 409,251 | -0.08(-0.72%) |
Feb 07, 2020 | 11.13 | 11.17 | 11.08 | 11.09 | 444,948 | -0.04(-0.39%) |
Feb 06, 2020 | 11.13 | 11.20 | 11.13 | 11.13 | 593,667 | +0.01(+0.10%) |
Feb 05, 2020 | 11.07 | 11.16 | 11.07 | 11.12 | 755,563 | +0.06(+0.58%) |
Feb 04, 2020 | 11.04 | 11.16 | 11.01 | 11.06 | 1,161,121 | +0.02(+0.14%) |
Feb 03, 2020 | 10.97 | 11.06 | 10.96 | 11.04 | 908,846 | +0.07(+0.64%) |
Jan 31, 2020 | 11.05 | 11.12 | 10.96 | 10.97 | 2,169,520 | -0.10(-0.87%) |
Jan 30, 2020 | 11.08 | 11.13 | 11.07 | 11.07 | 539,960 | -0.03(-0.29%) |
Jan 29, 2020 | 11.08 | 11.14 | 11.08 | 11.10 | 985,420 | +0.04(+0.39%) |
Jan 28, 2020 | 11.07 | 11.10 | 11.05 | 11.06 | 912,305 | +0.00(+0.00%) |
Jan 27, 2020 | 10.96 | 11.07 | 10.96 | 11.06 | 598,255 | +0.06(+0.54%) |
Jan 24, 2020 | 11.03 | 11.05 | 10.95 | 11.00 | 516,774 | -0.01(-0.10%) |
Jan 23, 2020 | 10.99 | 11.04 | 10.96 | 11.01 | 584,574 | +0.02(+0.20%) |
Jan 22, 2020 | 10.95 | 11.01 | 10.93 | 10.99 | 680,758 | +0.05(+0.49%) |
Jan 21, 2020 | 10.95 | 10.99 | 10.93 | 10.93 | 438,096 | -0.06(-0.54%) |
Jan 17, 2020 | 11.02 | 11.03 | 10.95 | 10.99 | 479,648 | +0.00(+0.00%) |
Jan 16, 2020 | 10.99 | 11.01 | 10.97 | 10.99 | 471,352 | +0.02(+0.15%) |
Jan 15, 2020 | 10.99 | 11.00 | 10.96 | 10.98 | 460,088 | -0.01(-0.10%) |
Jan 14, 2020 | 10.98 | 10.99 | 10.94 | 10.99 | 437,861 | +0.02(+0.15%) |
Jan 13, 2020 | 10.97 | 10.99 | 10.93 | 10.97 | 598,734 | +0.01(+0.05%) |
Jan 10, 2020 | 10.88 | 10.98 | 10.85 | 10.97 | 634,867 | +0.09(+0.84%) |
Jan 09, 2020 | 10.88 | 10.89 | 10.85 | 10.88 | 381,497 | -0.01(-0.05%) |
Jan 08, 2020 | 10.89 | 10.91 | 10.86 | 10.88 | 919,174 | +0.00(+0.00%) |
Jan 07, 2020 | 10.85 | 10.89 | 10.83 | 10.88 | 466,209 | +0.02(+0.20%) |
Jan 06, 2020 | 10.84 | 10.89 | 10.80 | 10.86 | 480,150 | +0.01(+0.05%) |
Jan 03, 2020 | 10.80 | 10.87 | 10.78 | 10.85 | 604,645 | +0.01(+0.05%) |
Jan 02, 2020 | 10.89 | 10.89 | 10.76 | 10.85 | 655,106 | -0.02(-0.15%) |
Dec 31, 2019 | 10.91 | 10.93 | 10.84 | 10.87 | 489,163 | -0.04(-0.39%) |
Dec 30, 2019 | 10.94 | 10.96 | 10.86 | 10.91 | 668,202 | -0.03(-0.25%) |
Dec 27, 2019 | 10.91 | 10.95 | 10.86 | 10.93 | 963,402 | +0.05(+0.49%) |
Dec 26, 2019 | 10.85 | 10.92 | 10.85 | 10.88 | 499,849 | +0.04(+0.35%) |
Dec 24, 2019 | 10.84 | 10.86 | 10.80 | 10.84 | 323,704 | +0.03(+0.29%) |
Dec 23, 2019 | 10.81 | 10.86 | 10.79 | 10.81 | 717,894 | -0.01(-0.05%) |
Dec 20, 2019 | 10.81 | 10.92 | 10.79 | 10.82 | 1,907,171 | +0.00(+0.00%) |
Dec 19, 2019 | 10.77 | 10.85 | 10.76 | 10.82 | 1,125,688 | +0.05(+0.44%) |
Dec 18, 2019 | 10.76 | 10.80 | 10.73 | 10.77 | 979,545 | +0.01(+0.10%) |
Dec 17, 2019 | 10.74 | 10.78 | 10.72 | 10.76 | 928,575 | +0.04(+0.39%) |
Dec 16, 2019 | 10.68 | 10.79 | 10.68 | 10.72 | 845,042 | +0.07(+0.69%) |
Dec 13, 2019 | 10.60 | 10.65 | 10.59 | 10.64 | 261,783 | +0.04(+0.40%) |
Dec 12, 2019 | 10.66 | 10.71 | 10.59 | 10.60 | 446,872 | -0.07(-0.69%) |
Dec 11, 2019 | 10.70 | 10.70 | 10.65 | 10.68 | 308,106 | -0.02(-0.20%) |
Dec 10, 2019 | 10.73 | 10.75 | 10.70 | 10.70 | 392,563 | -0.02(-0.15%) |
Dec 09, 2019 | 10.69 | 10.74 | 10.69 | 10.71 | 556,000 | +0.00(+0.00%) |
Dec 06, 2019 | 10.72 | 10.74 | 10.68 | 10.71 | 445,641 | +0.03(+0.25%) |
Dec 05, 2019 | 10.71 | 10.71 | 10.66 | 10.69 | 453,847 | +0.01(+0.05%) |
Dec 04, 2019 | 10.68 | 10.71 | 10.65 | 10.68 | 553,272 | +0.02(+0.15%) |
Dec 03, 2019 | 10.70 | 10.71 | 10.62 | 10.67 | 338,272 | -0.01(-0.10%) |