Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.73 | 12.26 | 11.59 | 12.04 | 3,600,900 | +0.14(+1.18%) |
Feb 27, 2020 | 10.94 | 12.17 | 10.93 | 11.90 | 3,392,099 | +0.83(+7.50%) |
Feb 26, 2020 | 11.14 | 11.24 | 10.87 | 11.07 | 3,215,352 | +0.01(+0.09%) |
Feb 25, 2020 | 11.27 | 11.40 | 10.91 | 11.06 | 4,024,115 | -0.21(-1.91%) |
Feb 24, 2020 | 11.25 | 11.52 | 11.10 | 11.28 | 2,301,787 | -0.36(-3.05%) |
Feb 21, 2020 | 11.94 | 11.94 | 11.52 | 11.63 | 2,004,500 | -0.38(-3.16%) |
Feb 20, 2020 | 11.88 | 12.31 | 11.79 | 12.01 | 1,450,671 | +0.08(+0.71%) |
Feb 19, 2020 | 12.15 | 12.16 | 11.66 | 11.93 | 1,528,670 | -0.17(-1.45%) |
Feb 18, 2020 | 12.02 | 12.26 | 11.95 | 12.10 | 2,171,431 | +0.04(+0.33%) |
Feb 14, 2020 | 13.07 | 13.07 | 12.00 | 12.06 | 2,579,600 | -1.01(-7.73%) |
Feb 13, 2020 | 12.54 | 13.23 | 11.91 | 13.07 | 2,551,621 | +0.61(+4.90%) |
Feb 12, 2020 | 12.18 | 12.55 | 12.16 | 12.46 | 1,122,685 | +0.28(+2.30%) |
Feb 11, 2020 | 12.38 | 12.43 | 12.15 | 12.18 | 757,822 | -0.17(-1.38%) |
Feb 10, 2020 | 12.22 | 12.49 | 12.13 | 12.35 | 1,415,758 | +0.13(+1.11%) |
Feb 07, 2020 | 12.47 | 12.51 | 12.13 | 12.21 | 1,629,300 | -0.29(-2.36%) |
Feb 06, 2020 | 12.53 | 12.60 | 12.30 | 12.51 | 1,507,856 | +0.08(+0.64%) |
Feb 05, 2020 | 12.73 | 12.89 | 12.40 | 12.43 | 1,864,546 | -0.17(-1.35%) |
Feb 04, 2020 | 12.71 | 12.83 | 12.50 | 12.60 | 1,228,716 | +0.10(+0.80%) |
Feb 03, 2020 | 12.11 | 12.60 | 12.11 | 12.50 | 1,666,621 | +0.42(+3.48%) |
Jan 31, 2020 | 12.08 | 12.23 | 11.96 | 12.08 | 1,473,500 | -0.09(-0.74%) |
Jan 30, 2020 | 12.25 | 12.30 | 12.04 | 12.17 | 1,276,246 | -0.13(-1.06%) |
Jan 29, 2020 | 12.38 | 12.49 | 12.29 | 12.30 | 1,151,451 | -0.08(-0.65%) |
Jan 28, 2020 | 12.29 | 12.63 | 12.29 | 12.38 | 922,384 | +0.20(+1.64%) |
Jan 27, 2020 | 12.13 | 12.47 | 11.94 | 12.18 | 862,524 | -0.19(-1.54%) |
Jan 24, 2020 | 12.91 | 12.98 | 12.21 | 12.37 | 1,977,300 | -0.46(-3.59%) |
Jan 23, 2020 | 12.63 | 12.86 | 12.43 | 12.83 | 1,516,459 | +0.20(+1.58%) |
Jan 22, 2020 | 12.52 | 12.79 | 12.52 | 12.63 | 1,554,687 | +0.10(+0.80%) |
Jan 21, 2020 | 12.51 | 12.93 | 12.41 | 12.53 | 1,673,539 | -0.07(-0.56%) |
Jan 17, 2020 | 12.80 | 12.86 | 12.51 | 12.60 | 1,399,700 | -0.11(-0.87%) |
Jan 16, 2020 | 12.87 | 12.91 | 12.60 | 12.71 | 1,402,458 | -0.06(-0.47%) |
Jan 15, 2020 | 12.90 | 13.09 | 12.72 | 12.77 | 1,205,402 | -0.18(-1.39%) |
Jan 14, 2020 | 12.46 | 13.03 | 12.41 | 12.95 | 2,142,863 | +0.42(+3.35%) |
Jan 13, 2020 | 12.62 | 12.62 | 12.34 | 12.53 | 3,970,729 | -0.13(-1.03%) |
Jan 10, 2020 | 13.07 | 13.11 | 12.64 | 12.66 | 1,503,900 | -0.39(-2.99%) |
Jan 09, 2020 | 13.16 | 13.21 | 12.81 | 13.05 | 3,058,256 | -0.10(-0.76%) |
Jan 08, 2020 | 13.37 | 13.47 | 12.91 | 13.15 | 2,857,034 | -0.19(-1.42%) |
Jan 07, 2020 | 14.00 | 14.00 | 13.30 | 13.34 | 3,128,423 | -0.67(-4.78%) |
Jan 06, 2020 | 12.96 | 14.06 | 12.89 | 14.01 | 3,616,498 | +0.83(+6.30%) |
Jan 03, 2020 | 13.03 | 13.34 | 12.96 | 13.18 | 1,931,300 | -0.08(-0.60%) |
Jan 02, 2020 | 13.39 | 13.56 | 13.16 | 13.26 | 1,592,354 | -0.05(-0.38%) |
Dec 31, 2019 | 13.26 | 13.42 | 13.17 | 13.31 | 1,156,900 | -0.03(-0.22%) |
Dec 30, 2019 | 13.56 | 13.61 | 13.24 | 13.34 | 1,193,397 | -0.13(-0.97%) |
Dec 27, 2019 | 14.00 | 14.03 | 13.24 | 13.47 | 2,053,400 | -0.50(-3.58%) |
Dec 26, 2019 | 13.97 | 14.10 | 13.88 | 13.97 | 915,229 | -0.03(-0.21%) |
Dec 24, 2019 | 13.90 | 14.01 | 13.81 | 14.00 | 523,700 | +0.08(+0.57%) |
Dec 23, 2019 | 13.74 | 13.95 | 13.64 | 13.92 | 1,967,928 | +0.26(+1.90%) |
Dec 20, 2019 | 13.53 | 13.73 | 13.44 | 13.66 | 2,794,500 | +0.15(+1.11%) |
Dec 19, 2019 | 13.25 | 13.55 | 13.13 | 13.51 | 1,482,078 | +0.35(+2.66%) |
Dec 18, 2019 | 12.98 | 13.18 | 12.96 | 13.16 | 2,134,198 | +0.15(+1.15%) |
Dec 17, 2019 | 13.00 | 13.06 | 12.91 | 13.01 | 837,209 | +0.07(+0.54%) |
Dec 16, 2019 | 12.86 | 13.03 | 12.80 | 12.94 | 1,727,906 | +0.15(+1.17%) |
Dec 13, 2019 | 12.54 | 12.87 | 12.51 | 12.79 | 1,244,100 | +0.17(+1.35%) |
Dec 12, 2019 | 12.38 | 12.72 | 12.25 | 12.62 | 1,680,047 | +0.23(+1.86%) |
Dec 11, 2019 | 12.46 | 12.51 | 12.14 | 12.39 | 1,890,929 | -0.06(-0.48%) |
Dec 10, 2019 | 12.32 | 12.47 | 12.25 | 12.45 | 2,089,913 | +0.12(+0.97%) |
Dec 09, 2019 | 12.45 | 12.68 | 12.33 | 12.33 | 1,200,509 | -0.15(-1.20%) |
Dec 06, 2019 | 12.44 | 12.62 | 12.33 | 12.48 | 1,534,100 | +0.15(+1.22%) |
Dec 05, 2019 | 12.32 | 12.41 | 12.21 | 12.33 | 1,253,794 | +0.03(+0.24%) |
Dec 04, 2019 | 12.15 | 12.43 | 12.10 | 12.30 | 1,344,111 | +0.24(+1.95%) |
Dec 03, 2019 | 11.80 | 12.16 | 11.68 | 12.06 | 2,663,311 | +0.20(+1.64%) |