Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.221 | 9.289 | 8.754 | 9.057 | 2,342,799 | -0.40(-4.18%) |
Feb 27, 2020 | 9.693 | 9.828 | 9.308 | 9.452 | 1,857,006 | -0.44(-4.48%) |
Feb 26, 2020 | 9.992 | 10.13 | 9.876 | 9.896 | 1,643,592 | -0.13(-1.34%) |
Feb 25, 2020 | 10.86 | 10.86 | 9.905 | 10.03 | 1,672,466 | -0.78(-7.22%) |
Feb 24, 2020 | 10.65 | 10.82 | 10.37 | 10.81 | 721,864 | -0.16(-1.49%) |
Feb 21, 2020 | 10.90 | 11.51 | 10.83 | 10.97 | 1,365,162 | +0.05(+0.44%) |
Feb 20, 2020 | 10.88 | 11.12 | 10.88 | 10.93 | 680,201 | -0.07(-0.61%) |
Feb 19, 2020 | 10.86 | 11.21 | 10.76 | 10.99 | 1,087,861 | +0.18(+1.69%) |
Feb 18, 2020 | 10.78 | 10.98 | 10.71 | 10.81 | 807,944 | -0.01(-0.09%) |
Feb 14, 2020 | 10.74 | 10.84 | 10.65 | 10.82 | 947,643 | +0.09(+0.81%) |
Feb 13, 2020 | 10.85 | 10.85 | 10.69 | 10.73 | 1,075,262 | -0.20(-1.85%) |
Feb 12, 2020 | 10.85 | 11.25 | 10.73 | 10.94 | 997,543 | +0.26(+2.44%) |
Feb 11, 2020 | 10.37 | 10.74 | 10.33 | 10.68 | 1,359,574 | +0.42(+4.13%) |
Feb 10, 2020 | 10.26 | 10.29 | 10.03 | 10.25 | 1,030,580 | +0.00(+0.00%) |
Feb 07, 2020 | 10.31 | 10.36 | 10.05 | 10.25 | 925,641 | -0.15(-1.48%) |
Feb 06, 2020 | 10.68 | 10.70 | 10.35 | 10.41 | 1,652,406 | -0.20(-1.91%) |
Feb 05, 2020 | 11.01 | 11.15 | 10.57 | 10.61 | 1,141,385 | -0.28(-2.57%) |
Feb 04, 2020 | 10.86 | 10.93 | 10.73 | 10.89 | 1,323,891 | +0.19(+1.80%) |
Feb 03, 2020 | 10.73 | 10.90 | 10.65 | 10.70 | 1,201,663 | -0.02(-0.18%) |
Jan 31, 2020 | 10.77 | 10.84 | 10.59 | 10.71 | 2,257,905 | -0.10(-0.89%) |
Jan 30, 2020 | 11.27 | 11.39 | 10.71 | 10.81 | 2,934,141 | -0.66(-5.71%) |
Jan 29, 2020 | 11.56 | 11.58 | 11.38 | 11.47 | 755,618 | -0.08(-0.67%) |
Jan 28, 2020 | 11.29 | 11.58 | 11.29 | 11.54 | 806,686 | +0.25(+2.22%) |
Jan 27, 2020 | 11.41 | 11.44 | 11.23 | 11.29 | 1,208,127 | -0.34(-2.90%) |
Jan 24, 2020 | 11.92 | 11.92 | 11.60 | 11.63 | 906,026 | -0.27(-2.27%) |
Jan 23, 2020 | 11.76 | 11.92 | 11.60 | 11.90 | 1,719,321 | +0.00(+0.00%) |
Jan 22, 2020 | 11.66 | 12.15 | 11.58 | 11.90 | 3,146,922 | +0.34(+2.92%) |
Jan 21, 2020 | 11.82 | 11.84 | 11.51 | 11.56 | 1,269,492 | -0.39(-3.30%) |
Jan 17, 2020 | 11.93 | 12.08 | 11.87 | 11.96 | 1,183,231 | +0.11(+0.89%) |
Jan 16, 2020 | 11.46 | 11.97 | 11.43 | 11.85 | 2,845,160 | +0.39(+3.36%) |
Jan 15, 2020 | 11.53 | 11.76 | 11.45 | 11.47 | 2,763,791 | -0.10(-0.83%) |
Jan 14, 2020 | 11.13 | 11.56 | 11.08 | 11.56 | 3,584,238 | +0.36(+3.18%) |
Jan 13, 2020 | 11.18 | 11.27 | 11.12 | 11.21 | 1,240,603 | +0.03(+0.26%) |
Jan 10, 2020 | 11.17 | 11.24 | 11.07 | 11.18 | 619,273 | +0.05(+0.43%) |
Jan 09, 2020 | 11.29 | 11.29 | 11.05 | 11.13 | 633,155 | -0.10(-0.86%) |
Jan 08, 2020 | 11.08 | 11.37 | 11.06 | 11.23 | 1,635,325 | +0.13(+1.13%) |
Jan 07, 2020 | 11.30 | 11.30 | 10.94 | 11.10 | 768,643 | -0.22(-1.96%) |
Jan 06, 2020 | 11.40 | 11.52 | 11.27 | 11.32 | 935,447 | -0.13(-1.09%) |
Jan 03, 2020 | 11.44 | 11.57 | 11.37 | 11.45 | 635,152 | -0.10(-0.83%) |
Jan 02, 2020 | 11.35 | 11.54 | 11.32 | 11.54 | 999,819 | +0.24(+2.13%) |
Dec 31, 2019 | 11.26 | 11.39 | 11.25 | 11.30 | 559,390 | +0.06(+0.51%) |
Dec 30, 2019 | 11.44 | 11.50 | 11.21 | 11.24 | 613,422 | -0.18(-1.60%) |
Dec 27, 2019 | 11.39 | 11.54 | 11.38 | 11.43 | 578,798 | +0.09(+0.76%) |
Dec 26, 2019 | 11.31 | 11.40 | 11.22 | 11.34 | 347,671 | +0.09(+0.77%) |
Dec 24, 2019 | 11.34 | 11.43 | 11.23 | 11.25 | 239,531 | -0.07(-0.60%) |
Dec 23, 2019 | 11.17 | 11.35 | 11.16 | 11.32 | 592,367 | +0.14(+1.29%) |
Dec 20, 2019 | 11.27 | 11.27 | 11.04 | 11.18 | 1,496,552 | -0.05(-0.43%) |
Dec 19, 2019 | 11.05 | 11.40 | 10.93 | 11.23 | 1,928,004 | +0.15(+1.39%) |
Dec 18, 2019 | 11.16 | 11.16 | 10.98 | 11.07 | 2,920,969 | -0.11(-0.95%) |
Dec 17, 2019 | 11.33 | 11.37 | 11.13 | 11.18 | 1,712,013 | -0.14(-1.28%) |
Dec 16, 2019 | 11.47 | 11.47 | 11.31 | 11.32 | 1,445,304 | -0.12(-1.01%) |
Dec 13, 2019 | 11.18 | 11.60 | 11.17 | 11.44 | 2,666,499 | +0.13(+1.11%) |
Dec 12, 2019 | 11.08 | 11.46 | 10.97 | 11.31 | 3,079,012 | +0.29(+2.62%) |
Dec 11, 2019 | 10.57 | 11.07 | 10.57 | 11.02 | 6,898,414 | +0.54(+5.15%) |
Dec 10, 2019 | 10.43 | 10.70 | 10.31 | 10.48 | 1,897,830 | +0.12(+1.11%) |
Dec 09, 2019 | 10.26 | 10.44 | 10.21 | 10.37 | 2,106,968 | +0.12(+1.13%) |
Dec 06, 2019 | 10.25 | 10.37 | 10.19 | 10.25 | 1,007,941 | +0.05(+0.47%) |
Dec 05, 2019 | 10.34 | 10.40 | 10.12 | 10.20 | 1,341,718 | -0.13(-1.30%) |
Dec 04, 2019 | 10.33 | 10.45 | 10.28 | 10.34 | 1,188,787 | +0.12(+1.13%) |
Dec 03, 2019 | 10.18 | 10.23 | 10.07 | 10.22 | 1,588,381 | -0.08(-0.75%) |