Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.12 | 12.12 | 11.77 | 11.84 | 253,855 | -0.30(-2.50%) |
Feb 27, 2020 | 12.20 | 12.20 | 12.07 | 12.14 | 87,276 | -0.06(-0.52%) |
Feb 26, 2020 | 12.21 | 12.21 | 12.16 | 12.20 | 48,850 | +0.04(+0.33%) |
Feb 25, 2020 | 12.17 | 12.24 | 12.16 | 12.16 | 66,034 | +0.01(+0.07%) |
Feb 24, 2020 | 12.15 | 12.19 | 12.15 | 12.16 | 45,835 | -0.00(-0.03%) |
Feb 21, 2020 | 12.16 | 12.19 | 12.16 | 12.16 | 12,786 | +0.02(+0.16%) |
Feb 20, 2020 | 12.14 | 12.19 | 12.13 | 12.14 | 41,524 | +0.00(+0.00%) |
Feb 19, 2020 | 12.20 | 12.20 | 12.14 | 12.14 | 66,024 | -0.06(-0.46%) |
Feb 18, 2020 | 12.29 | 12.29 | 12.20 | 12.20 | 74,209 | +0.01(+0.07%) |
Feb 14, 2020 | 12.16 | 12.20 | 12.16 | 12.19 | 49,266 | +0.00(+0.00%) |
Feb 13, 2020 | 12.20 | 12.20 | 12.16 | 12.19 | 23,552 | -0.02(-0.13%) |
Feb 12, 2020 | 12.20 | 12.20 | 12.13 | 12.20 | 71,326 | +0.04(+0.29%) |
Feb 11, 2020 | 12.19 | 12.21 | 12.17 | 12.17 | 69,158 | -0.06(-0.52%) |
Feb 10, 2020 | 12.19 | 12.23 | 12.18 | 12.23 | 43,437 | +0.02(+0.20%) |
Feb 07, 2020 | 12.19 | 12.21 | 12.15 | 12.21 | 42,270 | +0.08(+0.65%) |
Feb 06, 2020 | 12.22 | 12.22 | 12.11 | 12.13 | 53,931 | -0.03(-0.26%) |
Feb 05, 2020 | 12.12 | 12.19 | 12.10 | 12.16 | 54,259 | +0.06(+0.46%) |
Feb 04, 2020 | 12.00 | 12.11 | 12.00 | 12.11 | 67,278 | +0.10(+0.79%) |
Feb 03, 2020 | 12.08 | 12.11 | 11.97 | 12.01 | 99,667 | -0.08(-0.66%) |
Jan 31, 2020 | 12.23 | 12.23 | 12.09 | 12.09 | 61,644 | -0.10(-0.78%) |
Jan 30, 2020 | 12.25 | 12.27 | 12.19 | 12.19 | 53,812 | -0.03(-0.26%) |
Jan 29, 2020 | 12.26 | 12.26 | 12.20 | 12.22 | 41,505 | -0.04(-0.32%) |
Jan 28, 2020 | 12.23 | 12.27 | 12.20 | 12.26 | 33,375 | -0.02(-0.13%) |
Jan 27, 2020 | 12.30 | 12.30 | 12.26 | 12.27 | 32,652 | -0.03(-0.26%) |
Jan 24, 2020 | 12.32 | 12.32 | 12.27 | 12.30 | 28,683 | +0.02(+0.13%) |
Jan 23, 2020 | 12.29 | 12.39 | 12.27 | 12.29 | 72,371 | -0.02(-0.19%) |
Jan 22, 2020 | 12.30 | 12.31 | 12.21 | 12.31 | 33,256 | +0.08(+0.65%) |
Jan 21, 2020 | 12.19 | 12.28 | 12.14 | 12.23 | 126,248 | +0.04(+0.33%) |
Jan 17, 2020 | 12.15 | 12.20 | 12.12 | 12.19 | 47,679 | +0.04(+0.33%) |
Jan 16, 2020 | 12.15 | 12.17 | 12.13 | 12.15 | 30,308 | +0.01(+0.07%) |
Jan 15, 2020 | 12.11 | 12.16 | 12.10 | 12.15 | 47,220 | +0.02(+0.13%) |
Jan 14, 2020 | 12.16 | 12.16 | 12.11 | 12.13 | 54,202 | -0.02(-0.13%) |
Jan 13, 2020 | 12.11 | 12.15 | 12.11 | 12.15 | 37,187 | +0.05(+0.39%) |
Jan 10, 2020 | 12.10 | 12.15 | 12.01 | 12.10 | 76,489 | -0.04(-0.30%) |
Jan 09, 2020 | 12.15 | 12.16 | 12.10 | 12.13 | 69,487 | -0.02(-0.20%) |
Jan 08, 2020 | 12.24 | 12.26 | 12.14 | 12.16 | 38,959 | -0.02(-0.13%) |
Jan 07, 2020 | 12.19 | 12.22 | 12.15 | 12.17 | 64,003 | +0.03(+0.26%) |
Jan 06, 2020 | 12.11 | 12.19 | 11.97 | 12.14 | 101,287 | +0.05(+0.39%) |
Jan 03, 2020 | 11.87 | 12.23 | 11.86 | 12.10 | 385,439 | +0.02(+0.13%) |
Jan 02, 2020 | 11.98 | 12.11 | 11.90 | 12.08 | 225,873 | +0.12(+0.99%) |
Dec 31, 2019 | 11.91 | 12.03 | 11.91 | 11.96 | 42,672 | +0.01(+0.07%) |
Dec 30, 2019 | 11.90 | 11.97 | 11.88 | 11.95 | 99,386 | -0.01(-0.07%) |
Dec 27, 2019 | 11.90 | 11.96 | 11.90 | 11.96 | 38,379 | +0.04(+0.33%) |
Dec 26, 2019 | 11.87 | 11.92 | 11.84 | 11.92 | 70,531 | +0.06(+0.47%) |
Dec 24, 2019 | 11.89 | 11.89 | 11.84 | 11.87 | 17,422 | -0.01(-0.07%) |
Dec 23, 2019 | 11.87 | 11.90 | 11.87 | 11.87 | 56,846 | -0.01(-0.07%) |
Dec 20, 2019 | 11.90 | 11.95 | 11.86 | 11.88 | 172,835 | -0.02(-0.20%) |
Dec 19, 2019 | 12.00 | 12.05 | 11.90 | 11.90 | 98,934 | -0.13(-1.05%) |
Dec 18, 2019 | 12.00 | 12.06 | 11.98 | 12.03 | 68,893 | +0.00(+0.00%) |
Dec 17, 2019 | 12.16 | 12.23 | 12.02 | 12.03 | 120,475 | -0.13(-1.11%) |
Dec 16, 2019 | 12.25 | 12.27 | 12.16 | 12.17 | 32,779 | -0.07(-0.58%) |
Dec 13, 2019 | 12.32 | 12.36 | 12.24 | 12.24 | 26,764 | -0.07(-0.58%) |
Dec 12, 2019 | 12.35 | 12.41 | 12.29 | 12.31 | 64,920 | -0.11(-0.89%) |
Dec 11, 2019 | 12.38 | 12.42 | 12.27 | 12.42 | 50,796 | +0.04(+0.32%) |
Dec 10, 2019 | 12.34 | 12.38 | 12.29 | 12.38 | 59,331 | +0.04(+0.32%) |
Dec 09, 2019 | 12.17 | 12.50 | 12.12 | 12.34 | 187,269 | +0.17(+1.43%) |
Dec 06, 2019 | 12.09 | 12.18 | 12.09 | 12.17 | 63,025 | +0.04(+0.33%) |
Dec 05, 2019 | 12.16 | 12.16 | 12.10 | 12.13 | 28,594 | -0.01(-0.07%) |
Dec 04, 2019 | 12.08 | 12.16 | 12.08 | 12.14 | 91,057 | -0.02(-0.16%) |
Dec 03, 2019 | 12.11 | 12.16 | 12.09 | 12.16 | 55,982 | +0.08(+0.69%) |