Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.27 | 11.70 | 11.03 | 11.52 | 2,116,888 | -0.06(-0.55%) |
Feb 27, 2020 | 11.84 | 11.94 | 11.04 | 11.59 | 1,734,194 | -0.46(-3.81%) |
Feb 26, 2020 | 12.12 | 12.35 | 12.02 | 12.05 | 1,419,455 | -0.08(-0.68%) |
Feb 25, 2020 | 12.58 | 12.59 | 12.00 | 12.13 | 1,166,811 | -0.40(-3.15%) |
Feb 24, 2020 | 12.10 | 12.57 | 12.07 | 12.52 | 1,338,555 | -0.57(-4.33%) |
Feb 21, 2020 | 13.44 | 13.47 | 12.99 | 13.09 | 685,650 | -0.35(-2.61%) |
Feb 20, 2020 | 13.70 | 13.72 | 13.33 | 13.44 | 562,922 | -0.20(-1.45%) |
Feb 19, 2020 | 13.64 | 13.69 | 13.42 | 13.64 | 804,486 | +0.07(+0.52%) |
Feb 18, 2020 | 13.47 | 13.85 | 13.27 | 13.57 | 1,782,146 | +0.43(+3.25%) |
Feb 14, 2020 | 12.87 | 13.18 | 12.75 | 13.14 | 1,903,818 | +0.34(+2.64%) |
Feb 13, 2020 | 12.51 | 13.01 | 12.51 | 12.80 | 1,340,588 | +0.20(+1.57%) |
Feb 12, 2020 | 12.67 | 12.67 | 12.52 | 12.61 | 419,202 | -0.03(-0.20%) |
Feb 11, 2020 | 12.72 | 12.72 | 12.54 | 12.63 | 465,101 | -0.01(-0.10%) |
Feb 10, 2020 | 12.57 | 12.72 | 12.46 | 12.64 | 431,009 | +0.07(+0.56%) |
Feb 07, 2020 | 12.67 | 12.67 | 12.40 | 12.57 | 248,842 | -0.07(-0.55%) |
Feb 06, 2020 | 12.43 | 12.70 | 12.36 | 12.64 | 270,772 | +0.27(+2.16%) |
Feb 05, 2020 | 12.36 | 12.49 | 12.29 | 12.38 | 266,884 | +0.01(+0.05%) |
Feb 04, 2020 | 12.41 | 12.63 | 12.30 | 12.37 | 594,581 | +0.04(+0.36%) |
Feb 03, 2020 | 12.42 | 12.42 | 12.27 | 12.33 | 278,140 | +0.10(+0.83%) |
Jan 31, 2020 | 12.43 | 12.54 | 12.17 | 12.22 | 418,607 | -0.20(-1.59%) |
Jan 30, 2020 | 12.56 | 12.59 | 12.33 | 12.42 | 287,300 | -0.27(-2.11%) |
Jan 29, 2020 | 12.33 | 12.75 | 12.30 | 12.69 | 467,061 | +0.42(+3.43%) |
Jan 28, 2020 | 12.36 | 12.44 | 12.17 | 12.27 | 625,065 | -0.03(-0.26%) |
Jan 27, 2020 | 12.43 | 12.46 | 12.28 | 12.30 | 235,536 | -0.23(-1.83%) |
Jan 24, 2020 | 12.72 | 12.72 | 12.49 | 12.53 | 386,286 | -0.22(-1.75%) |
Jan 23, 2020 | 12.52 | 12.84 | 12.45 | 12.75 | 848,581 | +0.55(+4.55%) |
Jan 22, 2020 | 12.24 | 12.28 | 12.09 | 12.20 | 203,205 | +0.03(+0.21%) |
Jan 21, 2020 | 12.35 | 12.36 | 12.15 | 12.17 | 263,410 | -0.18(-1.45%) |
Jan 17, 2020 | 12.20 | 12.41 | 12.14 | 12.35 | 261,865 | +0.18(+1.47%) |
Jan 16, 2020 | 11.98 | 12.21 | 11.98 | 12.17 | 483,159 | +0.17(+1.43%) |
Jan 15, 2020 | 12.05 | 12.10 | 11.88 | 12.00 | 641,582 | -0.04(-0.32%) |
Jan 14, 2020 | 11.99 | 12.07 | 11.90 | 12.04 | 486,937 | -0.04(-0.32%) |
Jan 13, 2020 | 12.16 | 12.16 | 12.00 | 12.08 | 419,339 | -0.03(-0.26%) |
Jan 10, 2020 | 12.30 | 12.35 | 12.10 | 12.11 | 405,899 | -0.16(-1.30%) |
Jan 09, 2020 | 12.52 | 12.59 | 12.25 | 12.27 | 335,416 | -0.27(-2.14%) |
Jan 08, 2020 | 12.59 | 12.61 | 12.50 | 12.54 | 333,770 | -0.02(-0.15%) |
Jan 07, 2020 | 12.50 | 12.61 | 12.50 | 12.56 | 450,606 | +0.00(+0.00%) |
Jan 06, 2020 | 12.59 | 12.59 | 12.47 | 12.56 | 185,580 | -0.11(-0.91%) |
Jan 03, 2020 | 12.39 | 12.67 | 12.34 | 12.67 | 235,349 | +0.18(+1.43%) |
Jan 02, 2020 | 12.56 | 12.56 | 12.35 | 12.49 | 363,449 | +0.04(+0.31%) |
Dec 31, 2019 | 12.60 | 12.62 | 12.36 | 12.45 | 200,046 | -0.15(-1.16%) |
Dec 30, 2019 | 12.63 | 12.66 | 12.56 | 12.60 | 330,830 | -0.01(-0.05%) |
Dec 27, 2019 | 12.75 | 12.89 | 12.59 | 12.61 | 199,262 | -0.09(-0.70%) |
Dec 26, 2019 | 12.59 | 12.75 | 12.56 | 12.70 | 485,726 | +0.11(+0.86%) |
Dec 24, 2019 | 12.75 | 12.75 | 12.57 | 12.59 | 190,632 | -0.10(-0.75%) |
Dec 23, 2019 | 11.98 | 12.75 | 11.98 | 12.68 | 1,069,345 | +0.64(+5.35%) |
Dec 20, 2019 | 12.06 | 12.14 | 12.01 | 12.04 | 198,164 | -0.02(-0.16%) |
Dec 19, 2019 | 11.96 | 12.09 | 11.96 | 12.06 | 201,269 | +0.10(+0.80%) |
Dec 18, 2019 | 12.08 | 12.15 | 11.95 | 11.96 | 283,639 | -0.06(-0.53%) |
Dec 17, 2019 | 12.05 | 12.21 | 11.87 | 12.03 | 416,933 | -0.04(-0.37%) |
Dec 16, 2019 | 12.10 | 12.11 | 12.02 | 12.07 | 340,268 | +0.03(+0.21%) |
Dec 13, 2019 | 11.96 | 12.06 | 11.92 | 12.05 | 254,491 | +0.08(+0.69%) |
Dec 12, 2019 | 11.94 | 12.06 | 11.94 | 11.96 | 336,814 | +0.02(+0.16%) |
Dec 11, 2019 | 12.03 | 12.05 | 11.92 | 11.94 | 212,744 | -0.13(-1.06%) |
Dec 10, 2019 | 12.04 | 12.11 | 12.03 | 12.07 | 325,318 | +0.03(+0.21%) |
Dec 09, 2019 | 12.11 | 12.11 | 11.98 | 12.05 | 909,830 | -0.05(-0.42%) |
Dec 06, 2019 | 11.92 | 12.11 | 11.91 | 12.10 | 730,994 | +0.24(+1.99%) |
Dec 05, 2019 | 11.95 | 11.99 | 11.63 | 11.86 | 293,469 | -0.06(-0.48%) |
Dec 04, 2019 | 11.66 | 11.92 | 11.63 | 11.92 | 669,204 | +0.29(+2.47%) |
Dec 03, 2019 | 11.38 | 11.64 | 11.19 | 11.63 | 562,050 | +0.24(+2.07%) |