Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.50 | 11.53 | 11.44 | 11.44 | 9,242,505 | -0.18(-1.57%) |
Feb 27, 2020 | 11.66 | 11.69 | 11.58 | 11.62 | 14,154,255 | -0.08(-0.68%) |
Feb 26, 2020 | 11.72 | 11.78 | 11.65 | 11.70 | 10,324,651 | -0.02(-0.13%) |
Feb 25, 2020 | 11.85 | 11.88 | 11.70 | 11.72 | 7,809,727 | -0.12(-1.00%) |
Feb 24, 2020 | 11.89 | 11.92 | 11.84 | 11.84 | 4,937,937 | -0.12(-0.99%) |
Feb 21, 2020 | 11.96 | 11.98 | 11.92 | 11.96 | 3,154,976 | +0.00(+0.00%) |
Feb 20, 2020 | 11.94 | 11.97 | 11.92 | 11.96 | 3,216,706 | +0.01(+0.07%) |
Feb 19, 2020 | 12.00 | 12.02 | 11.92 | 11.95 | 4,161,069 | -0.05(-0.40%) |
Feb 18, 2020 | 12.00 | 12.02 | 12.00 | 12.00 | 3,131,516 | -0.01(-0.07%) |
Feb 14, 2020 | 12.00 | 12.02 | 11.99 | 12.00 | 2,325,306 | +0.01(+0.07%) |
Feb 13, 2020 | 12.00 | 12.00 | 11.99 | 12.00 | 2,543,426 | +0.01(+0.07%) |
Feb 12, 2020 | 12.04 | 12.04 | 11.99 | 11.99 | 3,075,514 | -0.05(-0.39%) |
Feb 11, 2020 | 12.04 | 12.06 | 12.01 | 12.04 | 3,571,434 | +0.01(+0.06%) |
Feb 10, 2020 | 12.00 | 12.03 | 12.00 | 12.03 | 2,017,794 | +0.02(+0.20%) |
Feb 07, 2020 | 11.99 | 12.02 | 11.98 | 12.00 | 2,671,213 | +0.03(+0.26%) |
Feb 06, 2020 | 11.97 | 11.99 | 11.96 | 11.97 | 3,343,835 | +0.00(+0.00%) |
Feb 05, 2020 | 11.96 | 11.98 | 11.96 | 11.97 | 4,045,599 | +0.01(+0.07%) |
Feb 04, 2020 | 11.96 | 11.96 | 11.94 | 11.96 | 2,874,091 | +0.03(+0.26%) |
Feb 03, 2020 | 11.92 | 11.95 | 11.91 | 11.93 | 8,314,899 | +0.02(+0.20%) |
Jan 31, 2020 | 11.93 | 11.95 | 11.89 | 11.91 | 3,285,483 | +0.00(+0.00%) |
Jan 30, 2020 | 11.89 | 11.94 | 11.88 | 11.91 | 2,462,698 | +0.02(+0.20%) |
Jan 29, 2020 | 11.89 | 11.90 | 11.88 | 11.89 | 2,407,386 | +0.01(+0.07%) |
Jan 28, 2020 | 11.89 | 11.89 | 11.88 | 11.88 | 1,914,636 | -0.01(-0.07%) |
Jan 27, 2020 | 11.86 | 11.89 | 11.84 | 11.89 | 2,716,329 | -0.02(-0.13%) |
Jan 24, 2020 | 11.89 | 11.91 | 11.88 | 11.90 | 5,178,089 | +0.02(+0.20%) |
Jan 23, 2020 | 11.90 | 11.91 | 11.88 | 11.88 | 4,813,634 | -0.02(-0.20%) |
Jan 22, 2020 | 11.91 | 11.92 | 11.90 | 11.90 | 2,919,252 | -0.02(-0.13%) |
Jan 21, 2020 | 11.93 | 11.93 | 11.91 | 11.92 | 3,181,736 | +0.01(+0.09%) |
Jan 17, 2020 | 11.92 | 11.93 | 11.91 | 11.91 | 3,647,690 | -0.01(-0.07%) |
Jan 16, 2020 | 11.93 | 11.94 | 11.91 | 11.91 | 5,430,809 | -0.01(-0.07%) |
Jan 15, 2020 | 11.93 | 11.94 | 11.90 | 11.92 | 5,428,181 | +0.00(+0.00%) |
Jan 14, 2020 | 11.93 | 11.95 | 11.90 | 11.92 | 10,546,450 | -0.01(-0.07%) |
Jan 13, 2020 | 11.93 | 11.94 | 11.91 | 11.93 | 4,371,122 | +0.02(+0.20%) |
Jan 10, 2020 | 11.91 | 11.92 | 11.89 | 11.91 | 4,140,470 | +0.03(+0.26%) |
Jan 09, 2020 | 11.91 | 11.91 | 11.88 | 11.88 | 5,512,725 | -0.02(-0.13%) |
Jan 08, 2020 | 11.88 | 11.91 | 11.88 | 11.89 | 3,146,060 | +0.02(+0.13%) |
Jan 07, 2020 | 11.91 | 11.91 | 11.87 | 11.88 | 4,003,733 | -0.03(-0.26%) |
Jan 06, 2020 | 11.93 | 11.93 | 11.89 | 11.91 | 4,873,210 | -0.02(-0.20%) |
Jan 03, 2020 | 11.84 | 11.93 | 11.84 | 11.93 | 6,947,012 | +0.04(+0.33%) |
Jan 02, 2020 | 11.80 | 11.90 | 11.80 | 11.89 | 12,291,708 | +0.09(+0.80%) |
Dec 31, 2019 | 11.78 | 11.81 | 11.77 | 11.80 | 3,023,731 | +0.02(+0.13%) |
Dec 30, 2019 | 11.78 | 11.78 | 11.77 | 11.78 | 1,966,806 | +0.00(+0.00%) |
Dec 27, 2019 | 11.79 | 11.80 | 11.77 | 11.78 | 1,945,163 | -0.01(-0.07%) |
Dec 26, 2019 | 11.79 | 11.79 | 11.78 | 11.79 | 1,741,015 | +0.00(+0.00%) |
Dec 24, 2019 | 11.77 | 11.79 | 11.76 | 11.79 | 1,184,172 | +0.02(+0.20%) |
Dec 23, 2019 | 11.77 | 11.77 | 11.75 | 11.77 | 2,180,728 | +0.01(+0.10%) |
Dec 20, 2019 | 11.74 | 11.75 | 11.74 | 11.75 | 2,710,907 | +0.02(+0.13%) |
Dec 19, 2019 | 11.73 | 11.74 | 11.72 | 11.74 | 2,326,669 | +0.01(+0.07%) |
Dec 18, 2019 | 11.72 | 11.73 | 11.71 | 11.73 | 2,507,613 | +0.02(+0.20%) |
Dec 17, 2019 | 11.70 | 11.71 | 11.68 | 11.71 | 2,508,078 | +0.02(+0.20%) |
Dec 16, 2019 | 11.66 | 11.68 | 11.66 | 11.68 | 2,964,997 | +0.02(+0.20%) |
Dec 13, 2019 | 11.61 | 11.66 | 11.61 | 11.66 | 2,487,160 | +0.05(+0.40%) |
Dec 12, 2019 | 11.61 | 11.61 | 11.57 | 11.61 | 3,311,363 | +0.02(+0.14%) |
Dec 11, 2019 | 11.57 | 11.61 | 11.57 | 11.60 | 4,745,904 | +0.03(+0.27%) |
Dec 10, 2019 | 11.55 | 11.57 | 11.54 | 11.57 | 3,019,128 | +0.02(+0.20%) |
Dec 09, 2019 | 11.54 | 11.55 | 11.53 | 11.54 | 2,903,082 | +0.02(+0.14%) |
Dec 06, 2019 | 11.52 | 11.54 | 11.50 | 11.53 | 2,010,020 | +0.02(+0.20%) |
Dec 05, 2019 | 11.53 | 11.54 | 11.50 | 11.50 | 3,222,351 | -0.03(-0.27%) |
Dec 04, 2019 | 11.53 | 11.55 | 11.51 | 11.54 | 2,838,279 | +0.02(+0.14%) |
Dec 03, 2019 | 11.50 | 11.53 | 11.47 | 11.52 | 2,939,435 | +0.01(+0.07%) |