Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.77 | 11.79 | 11.58 | 11.75 | 213,700 | -0.22(-1.87%) |
Feb 27, 2020 | 12.17 | 12.21 | 11.91 | 11.97 | 181,304 | -0.26(-2.09%) |
Feb 26, 2020 | 12.17 | 12.32 | 12.17 | 12.23 | 38,016 | +0.09(+0.74%) |
Feb 25, 2020 | 12.53 | 12.54 | 12.02 | 12.14 | 99,919 | -0.25(-2.02%) |
Feb 24, 2020 | 12.54 | 12.54 | 12.35 | 12.39 | 70,578 | -0.25(-1.97%) |
Feb 21, 2020 | 12.63 | 12.68 | 12.60 | 12.64 | 55,800 | +0.01(+0.08%) |
Feb 20, 2020 | 12.63 | 12.72 | 12.62 | 12.63 | 41,749 | +0.00(+0.00%) |
Feb 19, 2020 | 12.68 | 12.73 | 12.62 | 12.63 | 65,210 | +0.00(+0.00%) |
Feb 18, 2020 | 12.61 | 12.72 | 12.61 | 12.63 | 41,000 | +0.00(+0.00%) |
Feb 14, 2020 | 12.60 | 12.66 | 12.60 | 12.63 | 43,200 | -0.09(-0.71%) |
Feb 13, 2020 | 12.70 | 12.73 | 12.67 | 12.72 | 91,473 | +0.01(+0.08%) |
Feb 12, 2020 | 12.75 | 12.76 | 12.70 | 12.71 | 78,063 | +0.01(+0.08%) |
Feb 11, 2020 | 12.66 | 12.71 | 12.65 | 12.70 | 50,160 | +0.10(+0.79%) |
Feb 10, 2020 | 12.63 | 12.67 | 12.60 | 12.60 | 62,560 | +0.01(+0.08%) |
Feb 07, 2020 | 12.63 | 12.66 | 12.58 | 12.59 | 43,700 | -0.03(-0.24%) |
Feb 06, 2020 | 12.59 | 12.62 | 12.55 | 12.62 | 38,187 | +0.04(+0.32%) |
Feb 05, 2020 | 12.51 | 12.59 | 12.51 | 12.58 | 58,525 | +0.07(+0.56%) |
Feb 04, 2020 | 12.50 | 12.56 | 12.47 | 12.51 | 54,623 | +0.10(+0.81%) |
Feb 03, 2020 | 12.33 | 12.46 | 12.33 | 12.41 | 58,461 | +0.02(+0.16%) |
Jan 31, 2020 | 12.45 | 12.45 | 12.33 | 12.39 | 31,100 | -0.05(-0.40%) |
Jan 30, 2020 | 12.38 | 12.45 | 12.37 | 12.44 | 41,519 | +0.02(+0.16%) |
Jan 29, 2020 | 12.37 | 12.49 | 12.33 | 12.42 | 81,138 | +0.12(+0.98%) |
Jan 28, 2020 | 12.29 | 12.30 | 12.28 | 12.30 | 34,950 | +0.03(+0.24%) |
Jan 27, 2020 | 12.33 | 12.35 | 12.24 | 12.27 | 57,787 | -0.17(-1.37%) |
Jan 24, 2020 | 12.48 | 12.50 | 12.42 | 12.44 | 55,100 | +0.01(+0.08%) |
Jan 23, 2020 | 12.46 | 12.54 | 12.41 | 12.43 | 72,090 | -0.03(-0.24%) |
Jan 22, 2020 | 12.46 | 12.50 | 12.41 | 12.46 | 56,023 | +0.03(+0.24%) |
Jan 21, 2020 | 12.39 | 12.46 | 12.39 | 12.43 | 73,016 | +0.07(+0.57%) |
Jan 17, 2020 | 12.41 | 12.45 | 12.27 | 12.36 | 45,700 | -0.05(-0.40%) |
Jan 16, 2020 | 12.42 | 12.47 | 12.40 | 12.41 | 41,244 | +0.01(+0.08%) |
Jan 15, 2020 | 12.33 | 12.41 | 12.28 | 12.40 | 36,645 | +0.07(+0.57%) |
Jan 14, 2020 | 12.26 | 12.33 | 12.22 | 12.33 | 50,114 | -0.08(-0.64%) |
Jan 13, 2020 | 12.52 | 12.56 | 12.20 | 12.41 | 116,343 | -0.09(-0.72%) |
Jan 10, 2020 | 12.45 | 12.80 | 12.45 | 12.50 | 137,600 | +0.05(+0.40%) |
Jan 09, 2020 | 12.45 | 12.46 | 12.35 | 12.45 | 19,202 | +0.01(+0.08%) |
Jan 08, 2020 | 12.39 | 12.47 | 12.33 | 12.44 | 52,230 | +0.06(+0.48%) |
Jan 07, 2020 | 12.34 | 12.40 | 12.30 | 12.38 | 37,377 | +0.10(+0.81%) |
Jan 06, 2020 | 12.20 | 12.30 | 12.15 | 12.28 | 38,598 | +0.09(+0.74%) |
Jan 03, 2020 | 12.25 | 12.30 | 12.01 | 12.19 | 52,600 | -0.06(-0.49%) |
Jan 02, 2020 | 12.41 | 12.41 | 12.25 | 12.25 | 44,770 | -0.10(-0.81%) |
Dec 31, 2019 | 12.23 | 12.40 | 12.13 | 12.35 | 52,200 | +0.10(+0.82%) |
Dec 30, 2019 | 12.17 | 12.25 | 12.12 | 12.25 | 42,672 | +0.02(+0.16%) |
Dec 27, 2019 | 12.19 | 12.25 | 12.10 | 12.23 | 44,000 | +0.00(+0.02%) |
Dec 26, 2019 | 12.42 | 12.42 | 12.21 | 12.23 | 58,445 | -0.14(-1.16%) |
Dec 24, 2019 | 12.38 | 12.38 | 12.32 | 12.37 | 21,900 | -0.01(-0.08%) |
Dec 23, 2019 | 12.38 | 12.38 | 12.25 | 12.38 | 41,661 | +0.03(+0.24%) |
Dec 20, 2019 | 12.26 | 12.36 | 12.26 | 12.35 | 72,900 | +0.02(+0.16%) |
Dec 19, 2019 | 12.33 | 12.35 | 12.21 | 12.33 | 36,843 | +0.00(+0.00%) |
Dec 18, 2019 | 12.25 | 12.33 | 12.20 | 12.33 | 32,431 | +0.13(+1.07%) |
Dec 17, 2019 | 12.22 | 12.29 | 12.20 | 12.20 | 42,634 | -0.01(-0.08%) |
Dec 16, 2019 | 12.22 | 12.25 | 12.17 | 12.21 | 50,769 | +0.10(+0.83%) |
Dec 13, 2019 | 12.07 | 12.14 | 12.07 | 12.11 | 23,100 | -0.03(-0.25%) |
Dec 12, 2019 | 12.20 | 12.22 | 12.13 | 12.14 | 38,448 | -0.06(-0.49%) |
Dec 11, 2019 | 12.13 | 12.20 | 12.11 | 12.20 | 66,795 | +0.05(+0.41%) |
Dec 10, 2019 | 12.19 | 12.19 | 12.10 | 12.15 | 36,286 | +0.03(+0.25%) |
Dec 09, 2019 | 12.08 | 12.15 | 12.04 | 12.12 | 54,700 | +0.05(+0.41%) |
Dec 06, 2019 | 12.03 | 12.11 | 12.00 | 12.07 | 46,500 | +0.01(+0.08%) |
Dec 05, 2019 | 12.01 | 12.08 | 12.01 | 12.06 | 39,372 | +0.06(+0.50%) |
Dec 04, 2019 | 11.97 | 12.05 | 11.97 | 12.00 | 36,070 | +0.01(+0.08%) |
Dec 03, 2019 | 12.02 | 12.02 | 11.94 | 11.99 | 63,383 | +0.04(+0.38%) |