Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.18 | 10.39 | 9.860 | 10.05 | 595,000 | -0.55(-5.19%) |
Feb 27, 2020 | 11.94 | 11.94 | 10.60 | 10.60 | 704,292 | -1.52(-12.54%) |
Feb 26, 2020 | 12.54 | 12.90 | 12.06 | 12.12 | 901,747 | -0.18(-1.46%) |
Feb 25, 2020 | 12.72 | 12.78 | 11.99 | 12.30 | 457,051 | -0.21(-1.68%) |
Feb 24, 2020 | 12.46 | 12.83 | 12.37 | 12.51 | 261,677 | -0.59(-4.50%) |
Feb 21, 2020 | 13.17 | 13.17 | 12.87 | 13.10 | 195,500 | -0.12(-0.91%) |
Feb 20, 2020 | 13.21 | 13.33 | 13.08 | 13.22 | 122,456 | -0.08(-0.60%) |
Feb 19, 2020 | 13.30 | 13.37 | 13.24 | 13.30 | 237,671 | +0.02(+0.15%) |
Feb 18, 2020 | 13.30 | 13.38 | 13.20 | 13.28 | 393,336 | -0.06(-0.45%) |
Feb 14, 2020 | 13.43 | 13.43 | 13.06 | 13.34 | 367,400 | +0.03(+0.23%) |
Feb 13, 2020 | 13.23 | 13.45 | 13.09 | 13.31 | 247,438 | +0.08(+0.60%) |
Feb 12, 2020 | 12.80 | 13.24 | 12.73 | 13.23 | 318,617 | +0.43(+3.36%) |
Feb 11, 2020 | 12.82 | 13.02 | 12.69 | 12.80 | 384,604 | +0.07(+0.55%) |
Feb 10, 2020 | 12.75 | 12.79 | 12.33 | 12.73 | 285,086 | +0.01(+0.08%) |
Feb 07, 2020 | 12.91 | 12.96 | 12.65 | 12.72 | 196,900 | -0.25(-1.93%) |
Feb 06, 2020 | 12.73 | 13.06 | 12.72 | 12.97 | 503,765 | +0.23(+1.81%) |
Feb 05, 2020 | 13.13 | 13.25 | 12.73 | 12.74 | 327,141 | -0.29(-2.23%) |
Feb 04, 2020 | 13.13 | 13.13 | 12.93 | 13.03 | 434,887 | +0.03(+0.23%) |
Feb 03, 2020 | 13.00 | 13.27 | 12.88 | 13.00 | 554,191 | +0.01(+0.08%) |
Jan 31, 2020 | 12.97 | 13.13 | 12.73 | 12.99 | 1,201,900 | -0.01(-0.08%) |
Jan 30, 2020 | 12.68 | 13.04 | 12.52 | 13.00 | 842,909 | +0.22(+1.72%) |
Jan 29, 2020 | 12.55 | 12.86 | 12.31 | 12.78 | 544,829 | +0.29(+2.32%) |
Jan 28, 2020 | 11.73 | 12.51 | 11.73 | 12.49 | 625,930 | +0.80(+6.84%) |
Jan 27, 2020 | 11.82 | 11.82 | 11.08 | 11.69 | 720,591 | -0.08(-0.68%) |
Jan 24, 2020 | 11.96 | 11.96 | 11.64 | 11.77 | 333,600 | -0.16(-1.34%) |
Jan 23, 2020 | 11.96 | 12.00 | 11.73 | 11.93 | 414,297 | -0.06(-0.50%) |
Jan 22, 2020 | 11.29 | 11.99 | 11.29 | 11.99 | 630,527 | +0.73(+6.48%) |
Jan 21, 2020 | 11.29 | 11.34 | 11.08 | 11.26 | 264,239 | -0.14(-1.23%) |
Jan 17, 2020 | 11.20 | 11.45 | 11.04 | 11.40 | 270,100 | +0.30(+2.70%) |
Jan 16, 2020 | 11.13 | 11.17 | 11.04 | 11.10 | 193,478 | -0.03(-0.27%) |
Jan 15, 2020 | 11.01 | 11.22 | 10.99 | 11.13 | 189,022 | +0.14(+1.27%) |
Jan 14, 2020 | 11.02 | 11.21 | 10.94 | 10.99 | 233,519 | +0.02(+0.18%) |
Jan 13, 2020 | 10.95 | 11.07 | 10.86 | 10.97 | 178,696 | +0.09(+0.83%) |
Jan 10, 2020 | 10.75 | 10.94 | 10.74 | 10.88 | 189,000 | +0.09(+0.83%) |
Jan 09, 2020 | 10.80 | 11.00 | 10.63 | 10.79 | 312,177 | +0.10(+0.94%) |
Jan 08, 2020 | 10.49 | 10.85 | 10.49 | 10.69 | 264,788 | +0.15(+1.42%) |
Jan 07, 2020 | 10.40 | 10.71 | 10.40 | 10.54 | 245,252 | +0.12(+1.15%) |
Jan 06, 2020 | 10.65 | 10.69 | 10.41 | 10.42 | 209,438 | -0.23(-2.16%) |
Jan 03, 2020 | 10.44 | 10.67 | 10.38 | 10.65 | 177,200 | +0.12(+1.14%) |
Jan 02, 2020 | 10.47 | 10.62 | 10.47 | 10.53 | 105,186 | +0.11(+1.06%) |
Dec 31, 2019 | 10.57 | 10.63 | 10.42 | 10.42 | 61,100 | -0.20(-1.88%) |
Dec 30, 2019 | 10.57 | 10.67 | 10.47 | 10.62 | 109,752 | +0.10(+0.95%) |
Dec 27, 2019 | 10.56 | 10.78 | 10.48 | 10.52 | 225,200 | -0.08(-0.75%) |
Dec 26, 2019 | 10.79 | 10.79 | 10.53 | 10.60 | 108,458 | -0.20(-1.85%) |
Dec 24, 2019 | 10.69 | 10.83 | 10.59 | 10.80 | 60,500 | +0.17(+1.60%) |
Dec 23, 2019 | 10.82 | 10.86 | 10.61 | 10.63 | 104,281 | -0.22(-2.03%) |
Dec 20, 2019 | 10.90 | 10.90 | 10.76 | 10.85 | 207,900 | +0.00(+0.00%) |
Dec 19, 2019 | 10.82 | 10.96 | 10.82 | 10.85 | 173,421 | -0.04(-0.37%) |
Dec 18, 2019 | 10.68 | 10.96 | 10.68 | 10.89 | 141,675 | +0.13(+1.21%) |
Dec 17, 2019 | 10.56 | 10.90 | 10.54 | 10.76 | 182,740 | +0.17(+1.61%) |
Dec 16, 2019 | 10.75 | 10.84 | 10.54 | 10.59 | 223,629 | -0.06(-0.56%) |
Dec 13, 2019 | 10.44 | 10.74 | 10.40 | 10.65 | 359,700 | +0.27(+2.60%) |
Dec 12, 2019 | 10.41 | 10.60 | 10.37 | 10.38 | 197,944 | +0.02(+0.19%) |
Dec 11, 2019 | 10.40 | 10.54 | 10.34 | 10.36 | 129,255 | -0.09(-0.86%) |
Dec 10, 2019 | 10.17 | 10.55 | 10.17 | 10.45 | 215,723 | +0.21(+2.05%) |
Dec 09, 2019 | 10.21 | 10.39 | 10.12 | 10.24 | 386,939 | +0.07(+0.69%) |
Dec 06, 2019 | 10.27 | 10.34 | 10.13 | 10.17 | 373,400 | -0.07(-0.68%) |
Dec 05, 2019 | 10.36 | 10.53 | 10.19 | 10.24 | 259,499 | -0.02(-0.19%) |
Dec 04, 2019 | 10.25 | 10.46 | 10.21 | 10.26 | 270,331 | +0.06(+0.59%) |
Dec 03, 2019 | 10.09 | 10.41 | 10.07 | 10.20 | 201,241 | +0.03(+0.29%) |