Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.09 | 11.19 | 10.86 | 11.01 | 2,662,695 | -0.30(-2.62%) |
Feb 27, 2020 | 11.54 | 11.77 | 11.30 | 11.30 | 1,706,798 | -0.54(-4.57%) |
Feb 26, 2020 | 11.74 | 12.04 | 11.67 | 11.85 | 891,260 | +0.08(+0.67%) |
Feb 25, 2020 | 12.28 | 12.35 | 11.64 | 11.77 | 1,496,351 | -0.48(-3.95%) |
Feb 24, 2020 | 12.21 | 12.36 | 12.17 | 12.25 | 984,035 | -0.16(-1.28%) |
Feb 21, 2020 | 12.42 | 12.48 | 12.33 | 12.41 | 483,446 | -0.03(-0.23%) |
Feb 20, 2020 | 12.28 | 12.50 | 12.27 | 12.44 | 738,491 | +0.20(+1.59%) |
Feb 19, 2020 | 12.46 | 12.47 | 12.21 | 12.24 | 1,384,153 | -0.22(-1.80%) |
Feb 18, 2020 | 12.36 | 12.49 | 12.36 | 12.47 | 630,178 | +0.07(+0.58%) |
Feb 14, 2020 | 12.46 | 12.47 | 12.33 | 12.39 | 593,371 | -0.06(-0.46%) |
Feb 13, 2020 | 12.29 | 12.45 | 12.27 | 12.45 | 660,493 | +0.17(+1.41%) |
Feb 12, 2020 | 12.37 | 12.39 | 12.28 | 12.28 | 548,972 | -0.04(-0.35%) |
Feb 11, 2020 | 12.31 | 12.35 | 12.28 | 12.32 | 579,734 | +0.01(+0.12%) |
Feb 10, 2020 | 12.30 | 12.32 | 12.25 | 12.31 | 591,498 | +0.00(+0.00%) |
Feb 07, 2020 | 12.32 | 12.39 | 12.24 | 12.31 | 1,082,633 | -0.06(-0.47%) |
Feb 06, 2020 | 12.45 | 12.45 | 12.22 | 12.37 | 1,231,647 | -0.16(-1.27%) |
Feb 05, 2020 | 12.71 | 12.77 | 12.44 | 12.52 | 1,030,040 | -0.05(-0.40%) |
Feb 04, 2020 | 12.63 | 12.67 | 12.50 | 12.58 | 597,211 | +0.01(+0.12%) |
Feb 03, 2020 | 12.45 | 12.59 | 12.10 | 12.56 | 1,009,231 | +0.09(+0.70%) |
Jan 31, 2020 | 12.65 | 12.70 | 12.47 | 12.47 | 682,806 | -0.20(-1.60%) |
Jan 30, 2020 | 12.68 | 12.74 | 12.64 | 12.68 | 766,941 | -0.01(-0.06%) |
Jan 29, 2020 | 12.68 | 12.73 | 12.67 | 12.68 | 477,658 | +0.01(+0.06%) |
Jan 28, 2020 | 12.60 | 12.73 | 12.55 | 12.68 | 441,006 | +0.14(+1.15%) |
Jan 27, 2020 | 12.65 | 12.75 | 12.52 | 12.53 | 600,454 | -0.16(-1.25%) |
Jan 24, 2020 | 12.77 | 12.77 | 12.64 | 12.69 | 370,061 | -0.06(-0.45%) |
Jan 23, 2020 | 12.73 | 12.78 | 12.68 | 12.75 | 349,391 | +0.02(+0.17%) |
Jan 22, 2020 | 12.64 | 12.78 | 12.64 | 12.73 | 633,480 | +0.10(+0.77%) |
Jan 21, 2020 | 12.68 | 12.68 | 12.62 | 12.63 | 804,343 | -0.05(-0.37%) |
Jan 17, 2020 | 12.71 | 12.74 | 12.65 | 12.68 | 629,228 | -0.02(-0.14%) |
Jan 16, 2020 | 12.74 | 12.76 | 12.66 | 12.69 | 752,111 | -0.03(-0.26%) |
Jan 15, 2020 | 12.68 | 12.76 | 12.68 | 12.73 | 678,911 | +0.01(+0.06%) |
Jan 14, 2020 | 12.72 | 12.78 | 12.69 | 12.72 | 887,757 | +0.04(+0.28%) |
Jan 13, 2020 | 12.60 | 12.74 | 12.60 | 12.68 | 772,743 | +0.08(+0.63%) |
Jan 10, 2020 | 12.65 | 12.69 | 12.60 | 12.60 | 448,282 | -0.03(-0.23%) |
Jan 09, 2020 | 12.64 | 12.70 | 12.58 | 12.63 | 733,032 | +0.00(+0.00%) |
Jan 08, 2020 | 12.68 | 12.72 | 12.61 | 12.63 | 711,701 | -0.04(-0.34%) |
Jan 07, 2020 | 12.68 | 12.77 | 12.68 | 12.68 | 661,163 | +0.00(+0.00%) |
Jan 06, 2020 | 12.71 | 12.73 | 12.65 | 12.68 | 709,778 | -0.03(-0.23%) |
Jan 03, 2020 | 12.77 | 12.81 | 12.65 | 12.71 | 707,449 | -0.03(-0.23%) |
Jan 02, 2020 | 12.63 | 12.77 | 12.60 | 12.73 | 611,223 | +0.12(+0.97%) |
Dec 31, 2019 | 12.62 | 12.67 | 12.60 | 12.61 | 594,479 | -0.03(-0.23%) |
Dec 30, 2019 | 12.65 | 12.69 | 12.57 | 12.64 | 735,268 | -0.01(-0.09%) |
Dec 27, 2019 | 12.69 | 12.71 | 12.63 | 12.65 | 495,906 | -0.05(-0.43%) |
Dec 26, 2019 | 12.73 | 12.73 | 12.62 | 12.71 | 499,727 | -0.02(-0.17%) |
Dec 24, 2019 | 12.71 | 12.73 | 12.68 | 12.73 | 285,471 | +0.03(+0.23%) |
Dec 23, 2019 | 12.68 | 12.71 | 12.63 | 12.70 | 574,210 | +0.01(+0.11%) |
Dec 20, 2019 | 12.74 | 12.78 | 12.64 | 12.68 | 1,676,142 | -0.04(-0.34%) |
Dec 19, 2019 | 12.70 | 12.83 | 12.63 | 12.73 | 1,152,083 | -0.02(-0.17%) |
Dec 18, 2019 | 12.83 | 12.86 | 12.73 | 12.75 | 1,222,729 | -0.06(-0.44%) |
Dec 17, 2019 | 12.62 | 12.91 | 12.62 | 12.81 | 1,823,702 | +0.19(+1.54%) |
Dec 16, 2019 | 12.41 | 12.68 | 12.40 | 12.61 | 1,476,694 | +0.26(+2.08%) |
Dec 13, 2019 | 12.26 | 12.37 | 12.22 | 12.35 | 623,265 | +0.15(+1.21%) |
Dec 12, 2019 | 12.14 | 12.27 | 12.12 | 12.21 | 629,006 | +0.12(+0.99%) |
Dec 11, 2019 | 12.11 | 12.12 | 12.01 | 12.09 | 561,808 | -0.01(-0.06%) |
Dec 10, 2019 | 12.09 | 12.14 | 12.07 | 12.09 | 1,082,195 | -0.01(-0.06%) |
Dec 09, 2019 | 12.11 | 12.13 | 12.09 | 12.10 | 865,996 | +0.04(+0.35%) |
Dec 06, 2019 | 12.00 | 12.08 | 11.97 | 12.06 | 999,779 | +0.13(+1.12%) |
Dec 05, 2019 | 11.97 | 12.00 | 11.88 | 11.92 | 631,535 | -0.04(-0.35%) |
Dec 04, 2019 | 11.85 | 12.00 | 11.85 | 11.97 | 602,771 | +0.12(+1.01%) |
Dec 03, 2019 | 11.80 | 11.86 | 11.71 | 11.85 | 554,544 | +0.00(+0.00%) |