Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.93 | 12.97 | 12.48 | 12.69 | 211,225 | -0.28(-2.20%) |
Feb 27, 2020 | 13.08 | 13.09 | 12.96 | 12.97 | 46,921 | -0.07(-0.55%) |
Feb 26, 2020 | 13.13 | 13.14 | 13.04 | 13.04 | 110,412 | -0.10(-0.76%) |
Feb 25, 2020 | 13.16 | 13.16 | 13.10 | 13.14 | 34,819 | +0.03(+0.25%) |
Feb 24, 2020 | 13.14 | 13.18 | 13.10 | 13.11 | 70,542 | +0.06(+0.44%) |
Feb 21, 2020 | 13.12 | 13.18 | 13.05 | 13.05 | 40,918 | +0.00(+0.00%) |
Feb 20, 2020 | 13.12 | 13.18 | 13.05 | 13.05 | 40,946 | +0.02(+0.19%) |
Feb 19, 2020 | 13.05 | 13.07 | 13.02 | 13.03 | 49,082 | +0.03(+0.25%) |
Feb 18, 2020 | 13.05 | 13.08 | 12.97 | 13.00 | 51,381 | -0.02(-0.19%) |
Feb 14, 2020 | 13.09 | 13.19 | 13.02 | 13.02 | 17,817 | -0.03(-0.25%) |
Feb 13, 2020 | 13.09 | 13.09 | 13.03 | 13.05 | 37,126 | -0.04(-0.27%) |
Feb 12, 2020 | 13.06 | 13.09 | 13.02 | 13.09 | 32,396 | +0.04(+0.31%) |
Feb 11, 2020 | 12.98 | 13.06 | 12.95 | 13.05 | 60,148 | +0.10(+0.75%) |
Feb 10, 2020 | 12.96 | 12.98 | 12.94 | 12.95 | 27,628 | +0.03(+0.22%) |
Feb 07, 2020 | 12.93 | 12.96 | 12.91 | 12.92 | 28,485 | +0.02(+0.16%) |
Feb 06, 2020 | 12.94 | 12.95 | 12.90 | 12.90 | 43,766 | -0.02(-0.13%) |
Feb 05, 2020 | 12.93 | 12.95 | 12.91 | 12.92 | 47,374 | -0.02(-0.13%) |
Feb 04, 2020 | 12.89 | 12.94 | 12.88 | 12.93 | 26,197 | +0.03(+0.25%) |
Feb 03, 2020 | 12.98 | 12.98 | 12.89 | 12.90 | 27,084 | -0.06(-0.44%) |
Jan 31, 2020 | 12.95 | 12.98 | 12.93 | 12.96 | 40,446 | +0.06(+0.44%) |
Jan 30, 2020 | 12.95 | 12.95 | 12.90 | 12.90 | 25,122 | -0.01(-0.06%) |
Jan 29, 2020 | 12.93 | 12.94 | 12.87 | 12.91 | 31,650 | +0.02(+0.13%) |
Jan 28, 2020 | 12.91 | 12.92 | 12.85 | 12.89 | 21,864 | +0.04(+0.32%) |
Jan 27, 2020 | 12.93 | 12.93 | 12.83 | 12.85 | 36,813 | +0.00(+0.00%) |
Jan 24, 2020 | 12.84 | 12.89 | 12.82 | 12.85 | 33,787 | +0.02(+0.13%) |
Jan 23, 2020 | 12.83 | 12.84 | 12.80 | 12.84 | 12,133 | +0.03(+0.25%) |
Jan 22, 2020 | 12.77 | 12.82 | 12.77 | 12.80 | 23,868 | +0.06(+0.45%) |
Jan 21, 2020 | 12.80 | 12.80 | 12.69 | 12.75 | 60,806 | -0.06(-0.44%) |
Jan 17, 2020 | 12.78 | 12.82 | 12.78 | 12.80 | 19,853 | +0.00(+0.00%) |
Jan 16, 2020 | 12.80 | 12.83 | 12.78 | 12.80 | 33,085 | +0.02(+0.13%) |
Jan 15, 2020 | 12.83 | 12.88 | 12.77 | 12.79 | 50,320 | -0.06(-0.50%) |
Jan 14, 2020 | 12.74 | 12.89 | 12.73 | 12.85 | 27,340 | +0.12(+0.94%) |
Jan 13, 2020 | 12.77 | 12.81 | 12.73 | 12.73 | 58,523 | -0.02(-0.13%) |
Jan 10, 2020 | 12.73 | 12.75 | 12.68 | 12.75 | 33,043 | +0.02(+0.19%) |
Jan 09, 2020 | 12.88 | 12.88 | 12.69 | 12.73 | 60,839 | -0.11(-0.88%) |
Jan 08, 2020 | 12.81 | 12.93 | 12.81 | 12.84 | 44,924 | +0.04(+0.32%) |
Jan 07, 2020 | 12.85 | 12.86 | 12.75 | 12.80 | 25,089 | +0.00(+0.00%) |
Jan 06, 2020 | 12.65 | 12.91 | 12.65 | 12.80 | 37,332 | +0.17(+1.34%) |
Jan 03, 2020 | 12.60 | 12.65 | 12.57 | 12.63 | 21,410 | +0.03(+0.26%) |
Jan 02, 2020 | 12.61 | 12.63 | 12.57 | 12.60 | 35,927 | +0.01(+0.06%) |
Dec 31, 2019 | 12.51 | 12.59 | 12.48 | 12.59 | 33,291 | +0.09(+0.71%) |
Dec 30, 2019 | 12.45 | 12.51 | 12.45 | 12.50 | 20,338 | -0.02(-0.13%) |
Dec 27, 2019 | 12.51 | 12.52 | 12.47 | 12.52 | 25,742 | +0.04(+0.32%) |
Dec 26, 2019 | 12.52 | 12.52 | 12.42 | 12.48 | 31,479 | +0.01(+0.06%) |
Dec 24, 2019 | 12.48 | 12.48 | 12.45 | 12.47 | 6,435 | -0.01(-0.06%) |
Dec 23, 2019 | 12.46 | 12.48 | 12.44 | 12.48 | 51,267 | +0.01(+0.06%) |
Dec 20, 2019 | 12.52 | 12.55 | 12.44 | 12.47 | 32,301 | -0.04(-0.32%) |
Dec 19, 2019 | 12.52 | 12.52 | 12.41 | 12.51 | 39,687 | +0.04(+0.32%) |
Dec 18, 2019 | 12.52 | 12.52 | 12.45 | 12.47 | 17,018 | -0.01(-0.06%) |
Dec 17, 2019 | 12.48 | 12.48 | 12.45 | 12.48 | 31,775 | +0.02(+0.13%) |
Dec 16, 2019 | 12.50 | 12.50 | 12.44 | 12.46 | 23,118 | -0.01(-0.06%) |
Dec 13, 2019 | 12.48 | 12.50 | 12.40 | 12.47 | 43,934 | +0.04(+0.31%) |
Dec 12, 2019 | 12.57 | 12.58 | 12.37 | 12.43 | 91,213 | -0.12(-0.96%) |
Dec 11, 2019 | 12.52 | 12.55 | 12.50 | 12.55 | 27,362 | +0.03(+0.26%) |
Dec 10, 2019 | 12.53 | 12.53 | 12.49 | 12.52 | 33,695 | +0.04(+0.29%) |
Dec 09, 2019 | 12.49 | 12.49 | 12.46 | 12.48 | 35,023 | +0.00(+0.03%) |
Dec 06, 2019 | 12.46 | 12.56 | 12.44 | 12.48 | 46,209 | +0.00(+0.00%) |
Dec 05, 2019 | 12.41 | 12.48 | 12.40 | 12.48 | 36,148 | +0.04(+0.32%) |
Dec 04, 2019 | 12.45 | 12.45 | 12.40 | 12.44 | 43,243 | -0.02(-0.13%) |
Dec 03, 2019 | 12.45 | 12.49 | 12.37 | 12.45 | 55,990 | +0.00(+0.00%) |