Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.72 | 11.72 | 11.58 | 11.58 | 549 | -0.36(-3.04%) |
Feb 27, 2020 | 11.79 | 11.95 | 11.79 | 11.95 | 354 | +0.07(+0.57%) |
Feb 26, 2020 | 11.78 | 11.88 | 11.78 | 11.88 | 366 | +0.16(+1.40%) |
Feb 25, 2020 | 11.73 | 11.73 | 11.57 | 11.71 | 633 | -0.10(-0.81%) |
Feb 24, 2020 | 11.81 | 11.81 | 11.81 | 11.81 | 378 | -0.46(-3.78%) |
Feb 21, 2020 | 12.28 | 12.28 | 12.27 | 12.27 | 219 | +0.02(+0.15%) |
Feb 20, 2020 | 12.29 | 12.29 | 12.26 | 12.26 | 3,943 | -0.02(-0.15%) |
Feb 19, 2020 | 12.27 | 12.27 | 12.27 | 12.27 | 100 | +0.05(+0.45%) |
Feb 18, 2020 | 12.25 | 12.25 | 12.22 | 12.22 | 710 | +0.14(+1.17%) |
Feb 14, 2020 | 12.08 | 12.08 | 12.08 | 12.08 | 109 | +0.00(+0.04%) |
Feb 13, 2020 | 12.22 | 12.22 | 12.07 | 12.07 | 200 | -0.16(-1.34%) |
Feb 12, 2020 | 12.24 | 12.24 | 12.24 | 12.24 | 75 | +0.12(+0.98%) |
Feb 11, 2020 | 12.15 | 12.27 | 12.12 | 12.12 | 662 | +0.24(+1.99%) |
Feb 10, 2020 | 11.74 | 11.95 | 11.74 | 11.88 | 2,705 | +0.21(+1.83%) |
Feb 07, 2020 | 11.63 | 11.92 | 11.63 | 11.67 | 549 | -0.22(-1.84%) |
Feb 06, 2020 | 11.47 | 11.89 | 11.47 | 11.89 | 1,358 | +0.26(+2.23%) |
Feb 05, 2020 | 11.61 | 11.63 | 11.55 | 11.63 | 512 | +0.11(+0.99%) |
Feb 04, 2020 | 11.70 | 11.70 | 11.34 | 11.51 | 1,273 | +0.70(+6.52%) |
Feb 03, 2020 | 10.76 | 10.87 | 10.76 | 10.81 | 5,187 | -0.15(-1.33%) |
Jan 31, 2020 | 11.21 | 11.21 | 10.96 | 10.96 | 1,759 | -0.37(-3.29%) |
Jan 30, 2020 | 11.18 | 11.33 | 11.18 | 11.33 | 1,450 | -0.18(-1.54%) |
Jan 29, 2020 | 11.23 | 11.51 | 11.23 | 11.51 | 1,010 | -0.04(-0.36%) |
Jan 28, 2020 | 11.73 | 11.73 | 11.55 | 11.55 | 834 | -0.04(-0.36%) |
Jan 27, 2020 | 11.37 | 11.65 | 11.37 | 11.59 | 2,618 | -0.50(-4.16%) |
Jan 24, 2020 | 12.18 | 12.18 | 12.09 | 12.09 | 329 | +0.06(+0.53%) |
Jan 23, 2020 | 12.14 | 12.26 | 12.00 | 12.03 | 982 | -0.43(-3.43%) |
Jan 22, 2020 | 12.46 | 12.46 | 12.46 | 12.46 | 120 | +0.15(+1.26%) |
Jan 21, 2020 | 12.44 | 12.56 | 12.15 | 12.30 | 877 | -0.53(-4.11%) |
Jan 17, 2020 | 12.83 | 12.83 | 12.83 | 12.83 | 109 | -0.00(-0.03%) |
Jan 16, 2020 | 12.83 | 12.83 | 12.83 | 12.83 | 1,118 | +0.15(+1.18%) |
Jan 15, 2020 | 12.68 | 12.68 | 12.68 | 12.68 | 288 | -0.09(-0.71%) |
Jan 14, 2020 | 12.77 | 12.77 | 12.77 | 12.77 | 61 | +0.16(+1.26%) |
Jan 13, 2020 | 12.73 | 12.73 | 12.61 | 12.61 | 278 | +0.04(+0.29%) |
Jan 10, 2020 | 12.58 | 12.58 | 12.58 | 12.58 | 109 | +0.02(+0.18%) |
Jan 09, 2020 | 12.57 | 12.57 | 12.56 | 12.56 | 483 | +0.09(+0.73%) |
Jan 08, 2020 | 12.51 | 12.59 | 12.38 | 12.46 | 606 | -0.12(-0.94%) |
Jan 07, 2020 | 12.59 | 12.65 | 12.48 | 12.58 | 953 | -0.04(-0.29%) |
Jan 06, 2020 | 12.56 | 12.69 | 12.56 | 12.62 | 705 | -0.02(-0.14%) |
Jan 03, 2020 | 12.75 | 12.78 | 12.64 | 12.64 | 1,869 | -0.02(-0.14%) |
Jan 02, 2020 | 12.66 | 12.66 | 12.66 | 12.66 | 8 | +0.35(+2.84%) |
Dec 31, 2019 | 12.35 | 12.45 | 12.31 | 12.31 | 3,189 | -0.12(-0.99%) |
Dec 30, 2019 | 12.46 | 12.46 | 12.43 | 12.43 | 1,094 | +0.16(+1.32%) |
Dec 27, 2019 | 12.18 | 12.27 | 12.18 | 12.27 | 779 | +0.08(+0.66%) |
Dec 26, 2019 | 12.04 | 12.19 | 12.04 | 12.19 | 558 | +0.20(+1.65%) |
Dec 24, 2019 | 12.01 | 12.01 | 11.99 | 11.99 | 556 | -0.15(-1.22%) |
Dec 23, 2019 | 12.15 | 12.15 | 11.71 | 12.14 | 2,372 | +0.07(+0.59%) |
Dec 20, 2019 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | -0.04(-0.29%) |
Dec 19, 2019 | 12.10 | 12.10 | 12.10 | 12.10 | 23 | +0.00(+0.04%) |
Dec 18, 2019 | 12.10 | 12.10 | 12.10 | 12.10 | 3 | -0.04(-0.30%) |
Dec 17, 2019 | 12.05 | 12.13 | 12.05 | 12.13 | 356 | +0.07(+0.56%) |
Dec 16, 2019 | 12.13 | 12.13 | 12.06 | 12.06 | 730 | +0.30(+2.56%) |
Dec 13, 2019 | 11.97 | 12.00 | 11.71 | 11.76 | 2,560 | +0.07(+0.57%) |
Dec 12, 2019 | 11.53 | 11.70 | 11.52 | 11.70 | 1,039 | +0.16(+1.40%) |
Dec 11, 2019 | 11.68 | 11.68 | 11.53 | 11.53 | 112 | +0.03(+0.27%) |
Dec 10, 2019 | 11.43 | 11.50 | 11.43 | 11.50 | 296 | -0.00(-0.04%) |
Dec 09, 2019 | 11.59 | 11.59 | 11.51 | 11.51 | 2,528 | +0.03(+0.27%) |
Dec 06, 2019 | 11.39 | 11.48 | 11.39 | 11.48 | 1,224 | +0.06(+0.55%) |
Dec 05, 2019 | 11.41 | 11.41 | 11.41 | 11.41 | 3 | -0.10(-0.86%) |
Dec 04, 2019 | 11.51 | 11.51 | 11.51 | 11.51 | 7 | +0.13(+1.18%) |
Dec 03, 2019 | 11.48 | 11.48 | 11.38 | 11.38 | 358 | -0.01(-0.08%) |