Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.35 | 11.01 | 9.750 | 10.75 | 3,976,499 | -0.73(-6.33%) |
Feb 27, 2020 | 12.23 | 12.23 | 11.35 | 11.48 | 2,443,136 | -0.90(-7.24%) |
Feb 26, 2020 | 12.51 | 12.64 | 12.37 | 12.37 | 977,563 | -0.14(-1.13%) |
Feb 25, 2020 | 12.99 | 13.05 | 12.39 | 12.51 | 1,681,450 | -0.46(-3.53%) |
Feb 24, 2020 | 13.04 | 13.11 | 12.86 | 12.97 | 970,749 | -0.21(-1.60%) |
Feb 21, 2020 | 13.27 | 13.27 | 13.13 | 13.18 | 706,274 | -0.04(-0.32%) |
Feb 20, 2020 | 13.13 | 13.25 | 13.10 | 13.23 | 507,135 | +0.05(+0.37%) |
Feb 19, 2020 | 13.21 | 13.27 | 13.18 | 13.18 | 474,606 | -0.02(-0.16%) |
Feb 18, 2020 | 13.27 | 13.34 | 13.16 | 13.20 | 607,194 | -0.10(-0.74%) |
Feb 14, 2020 | 13.28 | 13.30 | 13.22 | 13.30 | 483,427 | +0.01(+0.05%) |
Feb 13, 2020 | 13.30 | 13.37 | 13.27 | 13.29 | 407,283 | -0.01(-0.05%) |
Feb 12, 2020 | 13.21 | 13.34 | 13.18 | 13.30 | 547,181 | +0.11(+0.80%) |
Feb 11, 2020 | 13.18 | 13.27 | 13.16 | 13.19 | 541,480 | +0.01(+0.05%) |
Feb 10, 2020 | 13.16 | 13.20 | 13.13 | 13.18 | 424,039 | +0.04(+0.32%) |
Feb 07, 2020 | 13.16 | 13.19 | 13.08 | 13.14 | 571,374 | +0.01(+0.05%) |
Feb 06, 2020 | 13.18 | 13.23 | 13.13 | 13.13 | 738,607 | -0.01(-0.11%) |
Feb 05, 2020 | 13.00 | 13.18 | 13.00 | 13.15 | 520,162 | +0.19(+1.47%) |
Feb 04, 2020 | 12.99 | 13.05 | 12.93 | 12.96 | 679,049 | +0.01(+0.05%) |
Feb 03, 2020 | 12.98 | 13.03 | 12.94 | 12.95 | 488,469 | +0.01(+0.11%) |
Jan 31, 2020 | 12.99 | 13.05 | 12.89 | 12.94 | 735,211 | -0.08(-0.60%) |
Jan 30, 2020 | 12.97 | 13.04 | 12.94 | 13.01 | 433,041 | +0.00(+0.00%) |
Jan 29, 2020 | 13.00 | 13.06 | 12.98 | 13.01 | 527,202 | +0.01(+0.11%) |
Jan 28, 2020 | 12.98 | 13.07 | 12.96 | 13.00 | 719,567 | +0.02(+0.16%) |
Jan 27, 2020 | 12.87 | 13.04 | 12.84 | 12.98 | 978,197 | -0.01(-0.05%) |
Jan 24, 2020 | 13.05 | 13.08 | 12.92 | 12.99 | 829,542 | -0.06(-0.43%) |
Jan 23, 2020 | 13.03 | 13.12 | 13.01 | 13.04 | 783,099 | +0.00(+0.00%) |
Jan 22, 2020 | 13.09 | 13.13 | 13.03 | 13.04 | 716,348 | +0.01(+0.05%) |
Jan 21, 2020 | 13.08 | 13.10 | 13.00 | 13.03 | 851,909 | -0.08(-0.64%) |
Jan 17, 2020 | 13.09 | 13.14 | 13.00 | 13.12 | 676,911 | +0.07(+0.54%) |
Jan 16, 2020 | 13.02 | 13.06 | 12.99 | 13.05 | 627,066 | +0.07(+0.54%) |
Jan 15, 2020 | 13.03 | 13.13 | 12.96 | 12.98 | 700,452 | -0.10(-0.75%) |
Jan 14, 2020 | 13.05 | 13.11 | 13.00 | 13.08 | 729,291 | +0.01(+0.05%) |
Jan 13, 2020 | 12.99 | 13.08 | 12.95 | 13.07 | 731,150 | +0.08(+0.60%) |
Jan 10, 2020 | 12.83 | 13.00 | 12.82 | 12.99 | 573,502 | +0.14(+1.10%) |
Jan 09, 2020 | 12.80 | 12.88 | 12.78 | 12.85 | 807,073 | +0.07(+0.55%) |
Jan 08, 2020 | 12.83 | 12.92 | 12.77 | 12.78 | 800,112 | -0.06(-0.49%) |
Jan 07, 2020 | 12.76 | 12.85 | 12.75 | 12.84 | 673,455 | +0.06(+0.44%) |
Jan 06, 2020 | 12.69 | 12.82 | 12.69 | 12.79 | 680,510 | +0.07(+0.55%) |
Jan 03, 2020 | 12.58 | 12.78 | 12.56 | 12.72 | 583,431 | +0.10(+0.78%) |
Jan 02, 2020 | 12.72 | 12.74 | 12.52 | 12.62 | 1,074,866 | -0.10(-0.78%) |
Dec 31, 2019 | 12.77 | 12.84 | 12.70 | 12.72 | 760,461 | -0.07(-0.55%) |
Dec 30, 2019 | 12.84 | 12.89 | 12.71 | 12.79 | 856,424 | -0.05(-0.38%) |
Dec 27, 2019 | 12.75 | 12.86 | 12.73 | 12.84 | 582,155 | +0.09(+0.72%) |
Dec 26, 2019 | 12.71 | 12.77 | 12.66 | 12.75 | 477,924 | +0.10(+0.78%) |
Dec 24, 2019 | 12.74 | 12.74 | 12.63 | 12.65 | 266,821 | -0.09(-0.72%) |
Dec 23, 2019 | 12.64 | 12.75 | 12.57 | 12.74 | 1,217,978 | +0.08(+0.61%) |
Dec 20, 2019 | 12.51 | 12.68 | 12.44 | 12.66 | 1,673,837 | +0.20(+1.58%) |
Dec 19, 2019 | 12.37 | 12.49 | 12.37 | 12.46 | 951,389 | +0.06(+0.45%) |
Dec 18, 2019 | 12.36 | 12.41 | 12.23 | 12.41 | 1,043,552 | +0.07(+0.57%) |
Dec 17, 2019 | 12.15 | 12.34 | 12.13 | 12.34 | 891,742 | +0.21(+1.74%) |
Dec 16, 2019 | 12.13 | 12.20 | 12.08 | 12.13 | 801,227 | +0.03(+0.23%) |
Dec 13, 2019 | 12.13 | 12.15 | 12.05 | 12.10 | 451,510 | -0.03(-0.23%) |
Dec 12, 2019 | 12.02 | 12.21 | 12.02 | 12.13 | 734,294 | +0.11(+0.88%) |
Dec 11, 2019 | 12.11 | 12.12 | 11.99 | 12.02 | 900,450 | -0.08(-0.70%) |
Dec 10, 2019 | 12.20 | 12.20 | 12.06 | 12.10 | 1,017,216 | -0.11(-0.92%) |
Dec 09, 2019 | 12.34 | 12.38 | 12.13 | 12.22 | 1,247,282 | -0.07(-0.57%) |
Dec 06, 2019 | 12.10 | 12.31 | 12.07 | 12.29 | 2,116,045 | +0.23(+1.89%) |
Dec 05, 2019 | 12.04 | 12.10 | 12.00 | 12.06 | 931,142 | +0.01(+0.11%) |
Dec 04, 2019 | 12.02 | 12.08 | 11.96 | 12.05 | 1,045,043 | +0.04(+0.35%) |
Dec 03, 2019 | 12.01 | 12.02 | 11.93 | 12.00 | 840,493 | +0.02(+0.17%) |