Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.87 | 11.38 | 10.73 | 11.11 | 209,629 | -0.31(-2.69%) |
Feb 27, 2020 | 11.46 | 11.70 | 11.31 | 11.41 | 104,101 | -0.32(-2.70%) |
Feb 26, 2020 | 12.10 | 12.12 | 11.68 | 11.73 | 67,256 | -0.31(-2.55%) |
Feb 25, 2020 | 12.53 | 12.53 | 11.89 | 12.04 | 75,421 | -0.51(-4.06%) |
Feb 24, 2020 | 12.36 | 12.64 | 12.17 | 12.55 | 87,871 | -0.23(-1.80%) |
Feb 21, 2020 | 13.05 | 13.05 | 12.77 | 12.78 | 89,618 | -0.27(-2.06%) |
Feb 20, 2020 | 12.66 | 13.17 | 12.63 | 13.05 | 74,356 | +0.34(+2.65%) |
Feb 19, 2020 | 12.93 | 12.93 | 12.65 | 12.71 | 81,315 | -0.17(-1.34%) |
Feb 18, 2020 | 12.82 | 13.03 | 12.78 | 12.88 | 71,224 | -0.11(-0.81%) |
Feb 14, 2020 | 12.98 | 13.02 | 12.78 | 12.99 | 37,158 | -0.05(-0.37%) |
Feb 13, 2020 | 13.05 | 13.16 | 13.00 | 13.04 | 31,721 | -0.05(-0.37%) |
Feb 12, 2020 | 13.16 | 13.16 | 13.07 | 13.09 | 29,662 | -0.01(-0.07%) |
Feb 11, 2020 | 13.16 | 13.19 | 12.98 | 13.09 | 70,144 | +0.00(+0.00%) |
Feb 10, 2020 | 12.73 | 13.16 | 12.63 | 13.09 | 52,773 | +0.36(+2.83%) |
Feb 07, 2020 | 12.81 | 12.89 | 12.59 | 12.73 | 111,684 | -0.10(-0.75%) |
Feb 06, 2020 | 12.88 | 12.92 | 12.68 | 12.83 | 160,024 | +0.06(+0.49%) |
Feb 05, 2020 | 12.84 | 12.85 | 12.54 | 12.77 | 120,052 | +0.03(+0.23%) |
Feb 04, 2020 | 12.75 | 12.90 | 12.65 | 12.74 | 85,137 | +0.12(+0.99%) |
Feb 03, 2020 | 12.80 | 12.94 | 12.58 | 12.61 | 114,674 | -0.08(-0.64%) |
Jan 31, 2020 | 13.09 | 13.11 | 12.36 | 12.70 | 180,069 | -0.43(-3.29%) |
Jan 30, 2020 | 12.77 | 13.14 | 12.76 | 13.13 | 161,417 | +0.20(+1.56%) |
Jan 29, 2020 | 12.56 | 13.01 | 12.56 | 12.93 | 54,510 | +0.38(+3.06%) |
Jan 28, 2020 | 12.58 | 12.58 | 12.36 | 12.54 | 62,705 | +0.03(+0.23%) |
Jan 27, 2020 | 12.64 | 12.93 | 12.42 | 12.51 | 89,633 | -0.31(-2.39%) |
Jan 24, 2020 | 12.95 | 12.95 | 12.67 | 12.82 | 52,763 | -0.12(-0.96%) |
Jan 23, 2020 | 12.57 | 13.01 | 12.50 | 12.95 | 88,516 | +0.30(+2.35%) |
Jan 22, 2020 | 12.81 | 12.81 | 12.58 | 12.65 | 47,648 | -0.11(-0.90%) |
Jan 21, 2020 | 13.10 | 13.14 | 12.72 | 12.76 | 87,058 | -0.41(-3.09%) |
Jan 17, 2020 | 13.06 | 13.18 | 12.80 | 13.17 | 130,032 | +0.27(+2.12%) |
Jan 16, 2020 | 12.64 | 13.11 | 12.63 | 12.90 | 115,888 | +0.27(+2.13%) |
Jan 15, 2020 | 12.58 | 12.67 | 12.54 | 12.63 | 87,318 | +0.00(+0.00%) |
Jan 14, 2020 | 12.44 | 12.91 | 12.40 | 12.63 | 79,841 | +0.16(+1.31%) |
Jan 13, 2020 | 12.28 | 12.51 | 12.25 | 12.47 | 63,599 | +0.23(+1.88%) |
Jan 10, 2020 | 12.53 | 12.54 | 12.21 | 12.24 | 72,889 | -0.33(-2.59%) |
Jan 09, 2020 | 12.66 | 12.80 | 12.47 | 12.56 | 64,748 | -0.10(-0.76%) |
Jan 08, 2020 | 12.56 | 12.68 | 12.51 | 12.66 | 75,795 | +0.07(+0.53%) |
Jan 07, 2020 | 12.94 | 12.96 | 12.55 | 12.59 | 77,372 | -0.28(-2.20%) |
Jan 06, 2020 | 12.70 | 12.97 | 12.58 | 12.87 | 191,454 | +0.14(+1.09%) |
Jan 03, 2020 | 12.84 | 12.88 | 12.67 | 12.74 | 79,250 | -0.24(-1.85%) |
Jan 02, 2020 | 13.09 | 13.13 | 12.77 | 12.98 | 353,180 | -0.03(-0.22%) |
Dec 31, 2019 | 13.07 | 13.11 | 12.98 | 13.00 | 67,884 | -0.06(-0.44%) |
Dec 30, 2019 | 13.17 | 13.17 | 12.98 | 13.06 | 91,952 | -0.07(-0.51%) |
Dec 27, 2019 | 13.33 | 13.38 | 13.09 | 13.13 | 75,913 | -0.20(-1.51%) |
Dec 26, 2019 | 13.27 | 13.37 | 13.23 | 13.33 | 75,600 | +0.06(+0.43%) |
Dec 24, 2019 | 13.27 | 13.37 | 13.14 | 13.27 | 33,159 | +0.02(+0.14%) |
Dec 23, 2019 | 13.20 | 13.28 | 12.57 | 13.25 | 72,305 | +0.08(+0.58%) |
Dec 20, 2019 | 13.19 | 13.28 | 13.07 | 13.18 | 146,404 | +0.03(+0.26%) |
Dec 19, 2019 | 13.53 | 13.53 | 12.94 | 13.14 | 93,530 | -0.33(-2.46%) |
Dec 18, 2019 | 13.20 | 13.51 | 13.14 | 13.47 | 125,994 | +0.23(+1.74%) |
Dec 17, 2019 | 13.12 | 13.29 | 13.05 | 13.24 | 109,166 | +0.15(+1.17%) |
Dec 16, 2019 | 13.01 | 13.21 | 12.98 | 13.09 | 80,565 | +0.14(+1.11%) |
Dec 13, 2019 | 12.92 | 13.06 | 12.75 | 12.95 | 89,156 | +0.03(+0.22%) |
Dec 12, 2019 | 12.41 | 12.94 | 12.31 | 12.92 | 97,436 | +0.55(+4.42%) |
Dec 11, 2019 | 12.25 | 12.48 | 12.03 | 12.37 | 133,851 | +0.16(+1.34%) |
Dec 10, 2019 | 11.88 | 12.27 | 11.85 | 12.21 | 126,288 | +0.31(+2.58%) |
Dec 09, 2019 | 11.80 | 11.97 | 11.74 | 11.90 | 114,666 | +0.05(+0.40%) |
Dec 06, 2019 | 11.76 | 11.91 | 11.76 | 11.85 | 151,201 | +0.14(+1.23%) |
Dec 05, 2019 | 11.74 | 11.82 | 11.60 | 11.71 | 88,152 | +0.01(+0.12%) |
Dec 04, 2019 | 11.65 | 11.82 | 11.63 | 11.69 | 152,414 | +0.08(+0.70%) |
Dec 03, 2019 | 11.78 | 11.79 | 11.47 | 11.61 | 170,430 | -0.17(-1.47%) |