Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.23 | 12.23 | 11.85 | 11.87 | 27,516 | -0.22(-1.86%) |
Feb 27, 2020 | 12.35 | 12.44 | 12.09 | 12.09 | 43,165 | -0.20(-1.59%) |
Feb 26, 2020 | 12.29 | 12.34 | 12.27 | 12.29 | 28,450 | +0.00(+0.04%) |
Feb 25, 2020 | 12.25 | 12.30 | 12.25 | 12.28 | 58,513 | +0.05(+0.41%) |
Feb 24, 2020 | 12.30 | 12.30 | 12.23 | 12.23 | 49,893 | +0.01(+0.07%) |
Feb 21, 2020 | 12.28 | 12.29 | 12.23 | 12.23 | 42,537 | +0.00(+0.00%) |
Feb 20, 2020 | 12.27 | 12.28 | 12.23 | 12.23 | 51,824 | +0.03(+0.20%) |
Feb 19, 2020 | 12.14 | 12.24 | 12.14 | 12.20 | 63,179 | +0.07(+0.55%) |
Feb 18, 2020 | 12.11 | 12.14 | 12.10 | 12.13 | 21,378 | +0.07(+0.55%) |
Feb 14, 2020 | 12.08 | 12.11 | 12.07 | 12.07 | 20,497 | +0.01(+0.07%) |
Feb 13, 2020 | 12.11 | 12.11 | 12.06 | 12.06 | 20,362 | -0.01(-0.07%) |
Feb 12, 2020 | 12.11 | 12.11 | 12.04 | 12.07 | 44,593 | -0.02(-0.21%) |
Feb 11, 2020 | 12.11 | 12.11 | 12.09 | 12.09 | 29,726 | +0.01(+0.07%) |
Feb 10, 2020 | 12.11 | 12.11 | 12.08 | 12.08 | 15,360 | -0.02(-0.14%) |
Feb 07, 2020 | 12.11 | 12.11 | 12.07 | 12.10 | 36,412 | +0.01(+0.07%) |
Feb 06, 2020 | 12.11 | 12.11 | 12.04 | 12.09 | 36,594 | +0.02(+0.21%) |
Feb 05, 2020 | 12.03 | 12.07 | 12.02 | 12.07 | 29,998 | +0.06(+0.48%) |
Feb 04, 2020 | 11.99 | 12.03 | 11.97 | 12.01 | 29,433 | +0.02(+0.21%) |
Feb 03, 2020 | 12.05 | 12.05 | 11.98 | 11.98 | 17,016 | -0.07(-0.55%) |
Jan 31, 2020 | 12.03 | 12.05 | 11.99 | 12.05 | 22,064 | +0.07(+0.55%) |
Jan 30, 2020 | 11.98 | 12.03 | 11.98 | 11.98 | 21,431 | +0.02(+0.14%) |
Jan 29, 2020 | 11.98 | 11.99 | 11.97 | 11.97 | 12,732 | -0.02(-0.14%) |
Jan 28, 2020 | 12.00 | 12.01 | 11.95 | 11.98 | 18,260 | -0.02(-0.14%) |
Jan 27, 2020 | 11.98 | 12.00 | 11.97 | 12.00 | 15,774 | +0.06(+0.49%) |
Jan 24, 2020 | 11.94 | 11.97 | 11.93 | 11.94 | 20,497 | +0.02(+0.14%) |
Jan 23, 2020 | 11.93 | 11.94 | 11.89 | 11.93 | 23,833 | +0.03(+0.28%) |
Jan 22, 2020 | 11.92 | 11.97 | 11.89 | 11.89 | 60,303 | -0.02(-0.14%) |
Jan 21, 2020 | 11.91 | 11.93 | 11.87 | 11.91 | 29,887 | +0.01(+0.10%) |
Jan 17, 2020 | 11.86 | 11.93 | 11.86 | 11.90 | 20,931 | +0.05(+0.38%) |
Jan 16, 2020 | 11.87 | 11.87 | 11.85 | 11.85 | 20,292 | +0.00(+0.00%) |
Jan 15, 2020 | 11.84 | 11.87 | 11.80 | 11.85 | 35,573 | +0.04(+0.35%) |
Jan 14, 2020 | 11.82 | 11.84 | 11.80 | 11.81 | 26,683 | -0.01(-0.07%) |
Jan 13, 2020 | 11.79 | 11.84 | 11.78 | 11.82 | 36,994 | +0.03(+0.28%) |
Jan 10, 2020 | 11.78 | 11.79 | 11.78 | 11.79 | 19,358 | +0.02(+0.14%) |
Jan 09, 2020 | 11.76 | 11.78 | 11.73 | 11.77 | 41,814 | +0.01(+0.07%) |
Jan 08, 2020 | 11.75 | 11.77 | 11.73 | 11.76 | 41,446 | +0.05(+0.42%) |
Jan 07, 2020 | 11.67 | 11.71 | 11.67 | 11.71 | 11,756 | +0.07(+0.64%) |
Jan 06, 2020 | 11.68 | 11.68 | 11.64 | 11.64 | 15,148 | +0.01(+0.07%) |
Jan 03, 2020 | 11.63 | 11.63 | 11.60 | 11.63 | 11,857 | +0.00(+0.00%) |
Jan 02, 2020 | 11.65 | 11.65 | 11.59 | 11.63 | 24,396 | -0.02(-0.21%) |
Dec 31, 2019 | 11.62 | 11.65 | 11.55 | 11.65 | 45,250 | +0.06(+0.50%) |
Dec 30, 2019 | 11.64 | 11.65 | 11.57 | 11.60 | 16,252 | -0.02(-0.21%) |
Dec 27, 2019 | 11.64 | 11.65 | 11.60 | 11.62 | 22,504 | +0.02(+0.14%) |
Dec 26, 2019 | 11.64 | 11.65 | 11.60 | 11.60 | 16,221 | -0.03(-0.28%) |
Dec 24, 2019 | 11.60 | 11.64 | 11.60 | 11.64 | 14,760 | +0.02(+0.21%) |
Dec 23, 2019 | 11.62 | 11.66 | 11.55 | 11.61 | 36,230 | +0.03(+0.29%) |
Dec 20, 2019 | 11.63 | 11.65 | 11.58 | 11.58 | 37,023 | -0.05(-0.43%) |
Dec 19, 2019 | 11.61 | 11.67 | 11.60 | 11.63 | 26,236 | +0.01(+0.07%) |
Dec 18, 2019 | 11.66 | 11.67 | 11.62 | 11.62 | 25,186 | -0.04(-0.35%) |
Dec 17, 2019 | 11.61 | 11.66 | 11.58 | 11.66 | 31,520 | +0.07(+0.57%) |
Dec 16, 2019 | 11.60 | 11.62 | 11.59 | 11.60 | 22,906 | -0.01(-0.07%) |
Dec 13, 2019 | 11.61 | 11.63 | 11.60 | 11.60 | 10,927 | +0.00(+0.00%) |
Dec 12, 2019 | 11.63 | 11.65 | 11.58 | 11.60 | 14,707 | -0.03(-0.28%) |
Dec 11, 2019 | 11.63 | 11.64 | 11.59 | 11.64 | 21,883 | -0.01(-0.07%) |
Dec 10, 2019 | 11.65 | 11.65 | 11.60 | 11.65 | 20,429 | +0.02(+0.21%) |
Dec 09, 2019 | 11.64 | 11.64 | 11.62 | 11.62 | 14,126 | +0.00(+0.00%) |
Dec 06, 2019 | 11.60 | 11.62 | 11.54 | 11.62 | 25,498 | +0.02(+0.14%) |
Dec 05, 2019 | 11.58 | 11.62 | 11.55 | 11.60 | 18,494 | +0.00(+0.00%) |
Dec 04, 2019 | 11.56 | 11.61 | 11.56 | 11.60 | 21,750 | +0.02(+0.14%) |
Dec 03, 2019 | 11.57 | 11.60 | 11.55 | 11.59 | 14,228 | +0.05(+0.43%) |