Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.87 | 12.13 | 10.52 | 12.13 | 540,011 | +0.96(+8.59%) |
Feb 27, 2020 | 11.27 | 11.28 | 10.97 | 11.17 | 308,503 | -0.16(-1.38%) |
Feb 26, 2020 | 11.41 | 11.61 | 11.30 | 11.32 | 200,595 | -0.16(-1.36%) |
Feb 25, 2020 | 11.77 | 11.77 | 11.41 | 11.48 | 273,275 | -0.28(-2.35%) |
Feb 24, 2020 | 11.59 | 11.76 | 11.38 | 11.76 | 276,023 | +0.01(+0.05%) |
Feb 21, 2020 | 11.91 | 11.91 | 11.69 | 11.75 | 266,016 | -0.19(-1.63%) |
Feb 20, 2020 | 11.91 | 12.03 | 11.88 | 11.94 | 172,733 | +0.04(+0.32%) |
Feb 19, 2020 | 12.03 | 12.03 | 11.91 | 11.91 | 111,423 | -0.10(-0.84%) |
Feb 18, 2020 | 11.91 | 12.03 | 11.91 | 12.01 | 124,411 | +0.03(+0.21%) |
Feb 14, 2020 | 12.04 | 12.04 | 11.94 | 11.98 | 117,449 | -0.03(-0.21%) |
Feb 13, 2020 | 12.01 | 12.10 | 11.97 | 12.01 | 124,769 | -0.07(-0.57%) |
Feb 12, 2020 | 12.19 | 12.28 | 12.08 | 12.08 | 141,566 | -0.01(-0.10%) |
Feb 11, 2020 | 12.09 | 12.21 | 12.00 | 12.09 | 194,242 | -0.03(-0.21%) |
Feb 10, 2020 | 12.33 | 12.33 | 11.98 | 12.11 | 331,845 | -0.24(-1.98%) |
Feb 07, 2020 | 12.23 | 12.45 | 12.22 | 12.36 | 185,110 | +0.02(+0.18%) |
Feb 06, 2020 | 12.39 | 12.40 | 12.31 | 12.34 | 324,728 | -0.05(-0.39%) |
Feb 05, 2020 | 12.27 | 12.40 | 12.27 | 12.38 | 149,000 | +0.18(+1.45%) |
Feb 04, 2020 | 12.21 | 12.27 | 12.14 | 12.21 | 151,492 | +0.07(+0.55%) |
Feb 03, 2020 | 12.04 | 12.18 | 11.96 | 12.14 | 92,693 | +0.10(+0.86%) |
Jan 31, 2020 | 12.14 | 12.18 | 12.02 | 12.04 | 172,844 | -0.13(-1.10%) |
Jan 30, 2020 | 12.15 | 12.18 | 11.99 | 12.17 | 143,928 | -0.09(-0.75%) |
Jan 29, 2020 | 11.75 | 12.26 | 11.64 | 12.26 | 451,062 | +0.39(+3.29%) |
Jan 28, 2020 | 11.91 | 11.97 | 11.87 | 11.87 | 169,015 | -0.01(-0.10%) |
Jan 27, 2020 | 11.81 | 11.94 | 11.70 | 11.88 | 329,135 | -0.07(-0.61%) |
Jan 24, 2020 | 12.09 | 12.11 | 11.89 | 11.96 | 170,551 | -0.19(-1.56%) |
Jan 23, 2020 | 12.05 | 12.15 | 11.97 | 12.15 | 108,982 | +0.09(+0.71%) |
Jan 22, 2020 | 12.05 | 12.06 | 11.97 | 12.06 | 170,510 | +0.01(+0.05%) |
Jan 21, 2020 | 12.15 | 12.19 | 12.01 | 12.05 | 189,069 | -0.12(-1.00%) |
Jan 17, 2020 | 12.24 | 12.29 | 12.07 | 12.18 | 180,217 | -0.05(-0.40%) |
Jan 16, 2020 | 12.32 | 12.39 | 12.23 | 12.23 | 135,960 | -0.07(-0.60%) |
Jan 15, 2020 | 12.32 | 12.37 | 12.25 | 12.30 | 133,432 | -0.01(-0.10%) |
Jan 14, 2020 | 12.27 | 12.31 | 12.20 | 12.31 | 186,105 | +0.06(+0.50%) |
Jan 13, 2020 | 12.32 | 12.34 | 12.21 | 12.25 | 161,700 | -0.06(-0.50%) |
Jan 10, 2020 | 12.24 | 12.35 | 12.23 | 12.31 | 144,009 | +0.03(+0.25%) |
Jan 09, 2020 | 12.41 | 12.41 | 12.27 | 12.28 | 208,526 | -0.12(-0.98%) |
Jan 08, 2020 | 12.43 | 12.48 | 12.34 | 12.40 | 221,185 | -0.04(-0.34%) |
Jan 07, 2020 | 12.36 | 12.45 | 12.29 | 12.45 | 213,881 | +0.03(+0.25%) |
Jan 06, 2020 | 12.38 | 12.49 | 12.37 | 12.41 | 129,612 | +0.03(+0.25%) |
Jan 03, 2020 | 12.30 | 12.39 | 12.24 | 12.38 | 150,563 | +0.10(+0.80%) |
Jan 02, 2020 | 12.41 | 12.43 | 12.21 | 12.29 | 173,719 | -0.02(-0.15%) |
Dec 31, 2019 | 12.27 | 12.40 | 12.27 | 12.31 | 146,631 | +0.04(+0.30%) |
Dec 30, 2019 | 12.56 | 12.57 | 12.27 | 12.27 | 149,334 | -0.20(-1.57%) |
Dec 27, 2019 | 12.51 | 12.63 | 12.43 | 12.46 | 107,966 | -0.09(-0.73%) |
Dec 26, 2019 | 12.52 | 12.57 | 12.45 | 12.56 | 139,324 | +0.02(+0.19%) |
Dec 24, 2019 | 12.47 | 12.54 | 12.38 | 12.53 | 87,814 | +0.07(+0.54%) |
Dec 23, 2019 | 12.26 | 12.49 | 12.26 | 12.46 | 251,516 | +0.21(+1.69%) |
Dec 20, 2019 | 12.48 | 12.49 | 12.26 | 12.26 | 205,283 | -0.22(-1.76%) |
Dec 19, 2019 | 12.35 | 12.49 | 12.35 | 12.48 | 162,821 | +0.10(+0.84%) |
Dec 18, 2019 | 12.26 | 12.47 | 12.26 | 12.37 | 190,399 | +0.02(+0.15%) |
Dec 17, 2019 | 12.38 | 12.46 | 12.33 | 12.35 | 183,231 | -0.03(-0.25%) |
Dec 16, 2019 | 12.23 | 12.38 | 12.20 | 12.38 | 220,171 | +0.18(+1.50%) |
Dec 13, 2019 | 12.33 | 12.33 | 12.02 | 12.20 | 179,234 | -0.06(-0.50%) |
Dec 12, 2019 | 12.34 | 12.40 | 12.23 | 12.26 | 228,210 | -0.02(-0.20%) |
Dec 11, 2019 | 12.20 | 12.29 | 12.16 | 12.29 | 187,157 | +0.09(+0.70%) |
Dec 10, 2019 | 12.17 | 12.23 | 12.09 | 12.20 | 251,522 | +0.04(+0.35%) |
Dec 09, 2019 | 12.02 | 12.17 | 11.95 | 12.16 | 151,774 | +0.10(+0.86%) |
Dec 06, 2019 | 11.98 | 12.19 | 11.98 | 12.05 | 150,727 | +0.04(+0.36%) |
Dec 05, 2019 | 12.12 | 12.13 | 12.00 | 12.01 | 92,625 | -0.07(-0.61%) |
Dec 04, 2019 | 12.13 | 12.18 | 12.01 | 12.09 | 185,766 | -0.04(-0.35%) |
Dec 03, 2019 | 11.94 | 12.13 | 11.91 | 12.13 | 214,030 | +0.12(+0.96%) |