Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.21 | 11.23 | 10.74 | 11.18 | 2,618,541 | -0.25(-2.23%) |
Feb 27, 2020 | 12.16 | 12.28 | 11.43 | 11.43 | 1,603,522 | -0.94(-7.59%) |
Feb 26, 2020 | 12.50 | 12.66 | 12.35 | 12.37 | 1,424,895 | -0.13(-1.02%) |
Feb 25, 2020 | 12.91 | 12.97 | 12.43 | 12.50 | 1,138,846 | -0.44(-3.42%) |
Feb 24, 2020 | 12.92 | 13.03 | 12.86 | 12.94 | 779,304 | -0.17(-1.29%) |
Feb 21, 2020 | 13.11 | 13.15 | 13.03 | 13.11 | 555,858 | +0.03(+0.23%) |
Feb 20, 2020 | 12.94 | 13.10 | 12.90 | 13.08 | 588,892 | +0.14(+1.08%) |
Feb 19, 2020 | 13.06 | 13.09 | 12.86 | 12.94 | 558,239 | -0.11(-0.84%) |
Feb 18, 2020 | 13.11 | 13.14 | 12.97 | 13.05 | 539,390 | -0.08(-0.60%) |
Feb 14, 2020 | 13.06 | 13.14 | 13.01 | 13.13 | 535,558 | +0.09(+0.70%) |
Feb 13, 2020 | 12.92 | 13.07 | 12.92 | 13.04 | 627,817 | +0.10(+0.80%) |
Feb 12, 2020 | 12.88 | 13.06 | 12.84 | 12.94 | 669,796 | +0.04(+0.33%) |
Feb 11, 2020 | 12.82 | 12.91 | 12.80 | 12.89 | 540,799 | +0.07(+0.57%) |
Feb 10, 2020 | 12.64 | 12.83 | 12.62 | 12.82 | 682,385 | +0.32(+2.57%) |
Feb 07, 2020 | 12.72 | 12.72 | 12.47 | 12.50 | 856,233 | -0.24(-1.86%) |
Feb 06, 2020 | 12.74 | 12.89 | 12.72 | 12.74 | 841,022 | +0.01(+0.10%) |
Feb 05, 2020 | 12.69 | 12.77 | 12.64 | 12.72 | 850,639 | +0.04(+0.29%) |
Feb 04, 2020 | 12.61 | 12.77 | 12.58 | 12.69 | 715,527 | +0.07(+0.58%) |
Feb 03, 2020 | 12.56 | 12.65 | 12.52 | 12.62 | 1,183,336 | +0.05(+0.43%) |
Jan 31, 2020 | 12.68 | 12.74 | 12.55 | 12.56 | 2,168,474 | -0.13(-1.00%) |
Jan 30, 2020 | 12.60 | 12.69 | 12.58 | 12.69 | 818,984 | +0.06(+0.48%) |
Jan 29, 2020 | 12.60 | 12.69 | 12.54 | 12.63 | 643,840 | +0.02(+0.14%) |
Jan 28, 2020 | 12.47 | 12.69 | 12.42 | 12.61 | 785,453 | +0.15(+1.17%) |
Jan 27, 2020 | 12.35 | 12.49 | 12.35 | 12.46 | 787,476 | +0.04(+0.34%) |
Jan 24, 2020 | 12.46 | 12.47 | 12.35 | 12.42 | 578,303 | -0.03(-0.24%) |
Jan 23, 2020 | 12.37 | 12.46 | 12.35 | 12.45 | 766,092 | +0.08(+0.69%) |
Jan 22, 2020 | 12.43 | 12.44 | 12.31 | 12.37 | 582,240 | -0.04(-0.34%) |
Jan 21, 2020 | 12.39 | 12.44 | 12.33 | 12.41 | 983,930 | +0.01(+0.10%) |
Jan 17, 2020 | 12.37 | 12.42 | 12.31 | 12.40 | 819,593 | +0.05(+0.39%) |
Jan 16, 2020 | 12.34 | 12.43 | 12.30 | 12.35 | 769,706 | +0.03(+0.25%) |
Jan 15, 2020 | 12.32 | 12.38 | 12.28 | 12.32 | 715,391 | +0.05(+0.39%) |
Jan 14, 2020 | 12.18 | 12.28 | 12.14 | 12.27 | 932,521 | +0.08(+0.70%) |
Jan 13, 2020 | 12.09 | 12.21 | 12.06 | 12.18 | 881,335 | +0.15(+1.26%) |
Jan 10, 2020 | 12.15 | 12.20 | 11.95 | 12.03 | 1,555,677 | -0.11(-0.94%) |
Jan 09, 2020 | 12.11 | 12.21 | 12.09 | 12.15 | 1,481,122 | +0.04(+0.34%) |
Jan 08, 2020 | 12.04 | 12.14 | 12.02 | 12.11 | 1,126,546 | +0.07(+0.59%) |
Jan 07, 2020 | 12.05 | 12.11 | 11.99 | 12.03 | 847,856 | -0.06(-0.49%) |
Jan 06, 2020 | 12.10 | 12.21 | 12.08 | 12.09 | 970,336 | -0.04(-0.29%) |
Jan 03, 2020 | 11.92 | 12.18 | 11.91 | 12.13 | 1,169,370 | +0.19(+1.58%) |
Jan 02, 2020 | 12.02 | 12.03 | 11.81 | 11.94 | 1,024,661 | -0.03(-0.25%) |
Dec 31, 2019 | 11.85 | 11.99 | 11.83 | 11.97 | 1,212,234 | +0.09(+0.79%) |
Dec 30, 2019 | 11.82 | 11.88 | 11.78 | 11.88 | 579,355 | +0.05(+0.40%) |
Dec 27, 2019 | 11.80 | 11.86 | 11.76 | 11.83 | 879,992 | +0.05(+0.45%) |
Dec 26, 2019 | 11.77 | 11.87 | 11.73 | 11.78 | 555,789 | -0.01(-0.05%) |
Dec 24, 2019 | 11.78 | 11.82 | 11.75 | 11.78 | 417,462 | -0.01(-0.05%) |
Dec 23, 2019 | 11.96 | 11.98 | 11.75 | 11.79 | 801,338 | -0.12(-1.04%) |
Dec 20, 2019 | 12.02 | 12.07 | 11.89 | 11.91 | 4,449,605 | -0.11(-0.88%) |
Dec 19, 2019 | 12.00 | 12.04 | 11.96 | 12.02 | 883,530 | +0.05(+0.39%) |
Dec 18, 2019 | 11.89 | 12.05 | 11.89 | 11.97 | 1,355,173 | +0.09(+0.74%) |
Dec 17, 2019 | 11.86 | 11.92 | 11.81 | 11.88 | 1,457,379 | +0.02(+0.20%) |
Dec 16, 2019 | 11.72 | 11.88 | 11.72 | 11.86 | 1,273,409 | +0.14(+1.16%) |
Dec 13, 2019 | 11.73 | 11.80 | 11.60 | 11.72 | 894,902 | +0.00(+0.00%) |
Dec 12, 2019 | 11.89 | 11.99 | 11.72 | 11.72 | 966,080 | -0.19(-1.63%) |
Dec 11, 2019 | 12.10 | 12.15 | 11.90 | 11.92 | 924,587 | -0.18(-1.46%) |
Dec 10, 2019 | 12.13 | 12.15 | 12.03 | 12.09 | 932,477 | -0.04(-0.29%) |
Dec 09, 2019 | 12.08 | 12.16 | 12.03 | 12.13 | 1,095,601 | +0.09(+0.79%) |
Dec 06, 2019 | 12.02 | 12.14 | 12.01 | 12.03 | 781,895 | +0.05(+0.39%) |
Dec 05, 2019 | 11.99 | 12.02 | 11.84 | 11.99 | 1,052,389 | -0.02(-0.15%) |
Dec 04, 2019 | 12.05 | 12.16 | 11.98 | 12.01 | 876,406 | -0.02(-0.20%) |
Dec 03, 2019 | 11.92 | 12.06 | 11.89 | 12.03 | 876,255 | +0.08(+0.64%) |