Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.29 | 11.47 | 10.58 | 11.44 | 218,146 | -0.20(-1.74%) |
Feb 27, 2020 | 12.05 | 12.05 | 11.61 | 11.65 | 162,016 | -0.53(-4.37%) |
Feb 26, 2020 | 12.46 | 12.57 | 12.16 | 12.18 | 121,071 | -0.28(-2.23%) |
Feb 25, 2020 | 12.85 | 12.85 | 12.45 | 12.46 | 77,644 | -0.40(-3.09%) |
Feb 24, 2020 | 12.76 | 12.91 | 12.70 | 12.85 | 111,779 | -0.10(-0.81%) |
Feb 21, 2020 | 12.99 | 12.99 | 12.92 | 12.96 | 68,404 | -0.03(-0.23%) |
Feb 20, 2020 | 13.00 | 13.00 | 12.94 | 12.99 | 52,439 | +0.01(+0.06%) |
Feb 19, 2020 | 12.95 | 13.02 | 12.95 | 12.98 | 69,512 | +0.01(+0.06%) |
Feb 18, 2020 | 12.99 | 12.99 | 12.94 | 12.97 | 39,123 | -0.02(-0.12%) |
Feb 14, 2020 | 12.85 | 12.99 | 12.82 | 12.99 | 85,205 | +0.16(+1.23%) |
Feb 13, 2020 | 12.75 | 12.86 | 12.74 | 12.83 | 62,647 | +0.07(+0.59%) |
Feb 12, 2020 | 12.67 | 12.79 | 12.67 | 12.76 | 122,611 | +0.13(+1.07%) |
Feb 11, 2020 | 12.65 | 12.67 | 12.60 | 12.62 | 50,408 | +0.06(+0.48%) |
Feb 10, 2020 | 12.52 | 12.61 | 12.52 | 12.56 | 76,999 | +0.04(+0.30%) |
Feb 07, 2020 | 12.57 | 12.58 | 12.52 | 12.52 | 62,403 | -0.07(-0.60%) |
Feb 06, 2020 | 12.64 | 12.64 | 12.58 | 12.60 | 48,896 | -0.03(-0.24%) |
Feb 05, 2020 | 12.67 | 12.67 | 12.60 | 12.63 | 46,860 | +0.05(+0.37%) |
Feb 04, 2020 | 12.59 | 12.62 | 12.53 | 12.58 | 68,921 | +0.07(+0.53%) |
Feb 03, 2020 | 12.61 | 12.63 | 12.52 | 12.52 | 69,088 | -0.10(-0.77%) |
Jan 31, 2020 | 12.67 | 12.70 | 12.58 | 12.61 | 163,471 | -0.01(-0.12%) |
Jan 30, 2020 | 12.59 | 12.65 | 12.50 | 12.63 | 69,909 | -0.08(-0.64%) |
Jan 29, 2020 | 12.57 | 12.74 | 12.50 | 12.71 | 131,680 | +0.20(+1.61%) |
Jan 28, 2020 | 12.48 | 12.57 | 12.43 | 12.51 | 55,819 | +0.11(+0.90%) |
Jan 27, 2020 | 12.59 | 12.62 | 12.40 | 12.40 | 94,268 | -0.28(-2.23%) |
Jan 24, 2020 | 12.88 | 12.88 | 12.67 | 12.68 | 207,627 | -0.16(-1.28%) |
Jan 23, 2020 | 12.72 | 12.85 | 12.65 | 12.85 | 181,212 | +0.07(+0.58%) |
Jan 22, 2020 | 12.88 | 12.90 | 12.76 | 12.77 | 92,126 | -0.05(-0.41%) |
Jan 21, 2020 | 12.97 | 12.97 | 12.82 | 12.82 | 108,824 | -0.08(-0.63%) |
Jan 17, 2020 | 13.02 | 13.02 | 12.88 | 12.90 | 74,085 | -0.11(-0.86%) |
Jan 16, 2020 | 12.89 | 13.04 | 12.87 | 13.02 | 58,201 | +0.13(+0.98%) |
Jan 15, 2020 | 12.82 | 12.89 | 12.78 | 12.89 | 75,280 | +0.07(+0.58%) |
Jan 14, 2020 | 12.77 | 12.82 | 12.74 | 12.82 | 55,369 | +0.07(+0.58%) |
Jan 13, 2020 | 12.62 | 12.76 | 12.59 | 12.74 | 81,514 | +0.14(+1.12%) |
Jan 10, 2020 | 12.58 | 12.63 | 12.58 | 12.60 | 65,496 | +0.02(+0.18%) |
Jan 09, 2020 | 12.49 | 12.67 | 12.48 | 12.58 | 142,455 | +0.07(+0.54%) |
Jan 08, 2020 | 12.57 | 12.58 | 12.47 | 12.51 | 77,298 | -0.06(-0.47%) |
Jan 07, 2020 | 12.62 | 12.62 | 12.51 | 12.57 | 62,610 | -0.01(-0.12%) |
Jan 06, 2020 | 12.49 | 12.61 | 12.44 | 12.58 | 72,591 | +0.10(+0.78%) |
Jan 03, 2020 | 12.45 | 12.49 | 12.42 | 12.49 | 56,369 | +0.04(+0.30%) |
Jan 02, 2020 | 12.58 | 12.64 | 12.43 | 12.45 | 52,583 | -0.01(-0.06%) |
Dec 31, 2019 | 12.48 | 12.61 | 12.46 | 12.46 | 104,024 | -0.04(-0.36%) |
Dec 30, 2019 | 12.59 | 12.65 | 12.47 | 12.50 | 88,082 | -0.09(-0.71%) |
Dec 27, 2019 | 12.64 | 12.66 | 12.47 | 12.59 | 103,889 | +0.00(+0.00%) |
Dec 26, 2019 | 12.28 | 12.64 | 12.21 | 12.59 | 168,810 | +0.39(+3.22%) |
Dec 24, 2019 | 12.19 | 12.36 | 12.19 | 12.20 | 59,982 | +0.04(+0.30%) |
Dec 23, 2019 | 12.19 | 12.29 | 12.13 | 12.16 | 91,276 | -0.13(-1.02%) |
Dec 20, 2019 | 12.25 | 12.47 | 12.22 | 12.29 | 116,588 | +0.07(+0.54%) |
Dec 19, 2019 | 12.29 | 12.30 | 12.21 | 12.22 | 143,215 | -0.13(-1.08%) |
Dec 18, 2019 | 12.07 | 12.47 | 12.03 | 12.35 | 188,983 | +0.25(+2.08%) |
Dec 17, 2019 | 11.90 | 12.17 | 11.88 | 12.10 | 169,648 | +0.24(+2.06%) |
Dec 16, 2019 | 11.88 | 12.03 | 11.86 | 11.86 | 132,310 | -0.02(-0.19%) |
Dec 13, 2019 | 11.77 | 11.88 | 11.67 | 11.88 | 79,166 | +0.07(+0.63%) |
Dec 12, 2019 | 11.70 | 11.91 | 11.69 | 11.81 | 98,778 | +0.13(+1.08%) |
Dec 11, 2019 | 11.66 | 11.70 | 11.56 | 11.68 | 118,272 | +0.04(+0.32%) |
Dec 10, 2019 | 11.50 | 11.66 | 11.49 | 11.64 | 102,725 | +0.18(+1.55%) |
Dec 09, 2019 | 11.21 | 11.49 | 11.21 | 11.47 | 94,670 | +0.23(+2.04%) |
Dec 06, 2019 | 11.17 | 11.28 | 11.17 | 11.24 | 105,240 | +0.04(+0.33%) |
Dec 05, 2019 | 11.28 | 11.30 | 11.18 | 11.20 | 79,047 | -0.07(-0.59%) |
Dec 04, 2019 | 11.29 | 11.33 | 11.22 | 11.27 | 103,912 | -0.10(-0.85%) |
Dec 03, 2019 | 11.30 | 11.41 | 11.30 | 11.36 | 83,494 | -0.01(-0.13%) |