Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.07 | 12.07 | 11.24 | 11.48 | 775,108 | -0.54(-4.53%) |
Feb 27, 2020 | 12.34 | 12.34 | 12.01 | 12.03 | 305,372 | -0.26(-2.14%) |
Feb 26, 2020 | 12.37 | 12.37 | 12.29 | 12.29 | 86,630 | -0.08(-0.63%) |
Feb 25, 2020 | 12.42 | 12.42 | 12.33 | 12.37 | 101,218 | -0.02(-0.20%) |
Feb 24, 2020 | 12.40 | 12.44 | 12.39 | 12.39 | 110,162 | +0.00(+0.00%) |
Feb 21, 2020 | 12.36 | 12.39 | 12.31 | 12.39 | 87,166 | +0.07(+0.60%) |
Feb 20, 2020 | 12.31 | 12.32 | 12.30 | 12.32 | 55,764 | +0.03(+0.27%) |
Feb 19, 2020 | 12.24 | 12.29 | 12.23 | 12.29 | 121,087 | +0.07(+0.54%) |
Feb 18, 2020 | 12.21 | 12.22 | 12.20 | 12.22 | 86,685 | +0.02(+0.13%) |
Feb 14, 2020 | 12.18 | 12.21 | 12.17 | 12.21 | 53,640 | +0.04(+0.34%) |
Feb 13, 2020 | 12.13 | 12.16 | 12.11 | 12.16 | 77,319 | +0.07(+0.57%) |
Feb 12, 2020 | 12.10 | 12.15 | 12.10 | 12.10 | 111,742 | -0.04(-0.34%) |
Feb 11, 2020 | 12.13 | 12.14 | 12.09 | 12.14 | 86,832 | +0.04(+0.34%) |
Feb 10, 2020 | 12.05 | 12.10 | 12.04 | 12.10 | 47,053 | +0.04(+0.34%) |
Feb 07, 2020 | 12.01 | 12.06 | 11.99 | 12.06 | 53,835 | +0.06(+0.48%) |
Feb 06, 2020 | 11.98 | 12.00 | 11.97 | 12.00 | 42,565 | +0.02(+0.14%) |
Feb 05, 2020 | 11.94 | 11.98 | 11.92 | 11.98 | 68,469 | +0.03(+0.27%) |
Feb 04, 2020 | 11.90 | 11.95 | 11.89 | 11.95 | 99,922 | +0.06(+0.48%) |
Feb 03, 2020 | 11.91 | 11.94 | 11.88 | 11.89 | 91,468 | -0.04(-0.34%) |
Jan 31, 2020 | 11.92 | 11.93 | 11.90 | 11.93 | 53,957 | +0.02(+0.14%) |
Jan 30, 2020 | 11.87 | 11.92 | 11.84 | 11.92 | 75,237 | +0.07(+0.55%) |
Jan 29, 2020 | 11.84 | 11.87 | 11.83 | 11.85 | 65,572 | +0.02(+0.14%) |
Jan 28, 2020 | 11.85 | 11.88 | 11.83 | 11.83 | 78,572 | +0.00(+0.00%) |
Jan 27, 2020 | 11.85 | 11.85 | 11.82 | 11.83 | 48,263 | +0.02(+0.14%) |
Jan 24, 2020 | 11.85 | 11.85 | 11.79 | 11.82 | 131,284 | -0.01(-0.07%) |
Jan 23, 2020 | 11.82 | 11.84 | 11.81 | 11.83 | 46,434 | +0.02(+0.14%) |
Jan 22, 2020 | 11.83 | 11.84 | 11.81 | 11.81 | 63,201 | +0.01(+0.07%) |
Jan 21, 2020 | 11.79 | 11.83 | 11.79 | 11.80 | 97,498 | +0.02(+0.21%) |
Jan 17, 2020 | 11.79 | 11.83 | 11.77 | 11.78 | 156,122 | -0.02(-0.14%) |
Jan 16, 2020 | 11.79 | 11.82 | 11.77 | 11.79 | 122,123 | +0.01(+0.07%) |
Jan 15, 2020 | 11.81 | 11.82 | 11.79 | 11.79 | 111,160 | -0.02(-0.21%) |
Jan 14, 2020 | 11.76 | 11.81 | 11.75 | 11.81 | 118,344 | +0.06(+0.51%) |
Jan 13, 2020 | 11.74 | 11.81 | 11.71 | 11.75 | 101,448 | +0.01(+0.07%) |
Jan 10, 2020 | 11.73 | 11.76 | 11.73 | 11.74 | 46,175 | +0.02(+0.21%) |
Jan 09, 2020 | 11.72 | 11.77 | 11.72 | 11.72 | 110,682 | -0.02(-0.21%) |
Jan 08, 2020 | 11.69 | 11.77 | 11.69 | 11.74 | 69,913 | +0.02(+0.21%) |
Jan 07, 2020 | 11.62 | 11.72 | 11.62 | 11.72 | 53,333 | +0.07(+0.56%) |
Jan 06, 2020 | 11.62 | 11.68 | 11.60 | 11.65 | 94,111 | +0.03(+0.28%) |
Jan 03, 2020 | 11.64 | 11.65 | 11.57 | 11.62 | 80,071 | -0.01(-0.07%) |
Jan 02, 2020 | 11.58 | 11.65 | 11.55 | 11.63 | 93,700 | +0.09(+0.78%) |
Dec 31, 2019 | 11.59 | 11.61 | 11.54 | 11.54 | 107,948 | -0.02(-0.21%) |
Dec 30, 2019 | 11.62 | 11.66 | 11.53 | 11.56 | 122,308 | -0.04(-0.35%) |
Dec 27, 2019 | 11.61 | 11.63 | 11.59 | 11.60 | 33,158 | +0.02(+0.21%) |
Dec 26, 2019 | 11.65 | 11.65 | 11.58 | 11.58 | 36,033 | -0.04(-0.35%) |
Dec 24, 2019 | 11.64 | 11.66 | 11.60 | 11.62 | 74,544 | -0.01(-0.07%) |
Dec 23, 2019 | 11.62 | 11.63 | 11.59 | 11.63 | 49,829 | +0.01(+0.07%) |
Dec 20, 2019 | 11.60 | 11.62 | 11.54 | 11.62 | 105,369 | +0.02(+0.21%) |
Dec 19, 2019 | 11.55 | 11.60 | 11.52 | 11.60 | 87,265 | +0.08(+0.71%) |
Dec 18, 2019 | 11.46 | 11.51 | 11.44 | 11.51 | 58,972 | +0.07(+0.57%) |
Dec 17, 2019 | 11.49 | 11.54 | 11.44 | 11.45 | 113,632 | -0.04(-0.35%) |
Dec 16, 2019 | 11.53 | 11.54 | 11.46 | 11.49 | 67,384 | -0.02(-0.21%) |
Dec 13, 2019 | 11.49 | 11.58 | 11.49 | 11.51 | 96,036 | +0.01(+0.10%) |
Dec 12, 2019 | 11.56 | 11.56 | 11.48 | 11.50 | 117,745 | -0.04(-0.35%) |
Dec 11, 2019 | 11.55 | 11.57 | 11.52 | 11.54 | 113,443 | +0.02(+0.14%) |
Dec 10, 2019 | 11.51 | 11.57 | 11.46 | 11.53 | 119,631 | +0.03(+0.28%) |
Dec 09, 2019 | 11.48 | 11.56 | 11.46 | 11.49 | 134,871 | +0.04(+0.35%) |
Dec 06, 2019 | 11.36 | 11.49 | 11.34 | 11.45 | 161,364 | +0.06(+0.50%) |
Dec 05, 2019 | 11.34 | 11.40 | 11.30 | 11.40 | 80,974 | +0.01(+0.07%) |
Dec 04, 2019 | 11.30 | 11.39 | 11.28 | 11.39 | 87,548 | +0.06(+0.50%) |
Dec 03, 2019 | 11.30 | 11.35 | 11.27 | 11.33 | 86,632 | +0.02(+0.14%) |