Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.93 | 11.93 | 11.47 | 11.72 | 13,108,882 | -0.51(-4.15%) |
Feb 27, 2020 | 12.73 | 12.73 | 12.06 | 12.23 | 8,525,062 | -0.64(-5.00%) |
Feb 26, 2020 | 12.88 | 13.15 | 12.84 | 12.87 | 4,296,673 | -0.03(-0.23%) |
Feb 25, 2020 | 13.30 | 13.41 | 12.84 | 12.90 | 4,301,929 | -0.33(-2.52%) |
Feb 24, 2020 | 13.19 | 13.34 | 13.10 | 13.24 | 3,541,971 | -0.20(-1.47%) |
Feb 21, 2020 | 13.66 | 13.69 | 13.42 | 13.43 | 4,770,493 | -0.27(-2.00%) |
Feb 20, 2020 | 13.60 | 13.71 | 13.54 | 13.71 | 1,456,429 | +0.13(+0.92%) |
Feb 19, 2020 | 13.58 | 13.70 | 13.52 | 13.58 | 2,750,107 | +0.01(+0.09%) |
Feb 18, 2020 | 13.42 | 13.57 | 13.41 | 13.57 | 3,090,370 | +0.15(+1.11%) |
Feb 14, 2020 | 13.40 | 13.42 | 13.33 | 13.42 | 1,960,908 | +0.02(+0.18%) |
Feb 13, 2020 | 13.27 | 13.41 | 13.22 | 13.40 | 2,179,602 | +0.14(+1.03%) |
Feb 12, 2020 | 12.88 | 13.42 | 12.82 | 13.26 | 5,257,005 | +0.52(+4.07%) |
Feb 11, 2020 | 12.71 | 12.77 | 12.68 | 12.74 | 1,600,916 | +0.03(+0.23%) |
Feb 10, 2020 | 12.73 | 12.76 | 12.69 | 12.71 | 1,181,834 | -0.01(-0.05%) |
Feb 07, 2020 | 12.78 | 12.78 | 12.70 | 12.72 | 1,332,365 | -0.03(-0.23%) |
Feb 06, 2020 | 12.75 | 12.82 | 12.73 | 12.75 | 2,676,710 | +0.01(+0.05%) |
Feb 05, 2020 | 12.68 | 12.78 | 12.66 | 12.74 | 1,495,499 | +0.10(+0.75%) |
Feb 04, 2020 | 12.78 | 12.79 | 12.63 | 12.64 | 1,442,018 | -0.10(-0.75%) |
Feb 03, 2020 | 12.67 | 12.83 | 12.64 | 12.74 | 1,838,638 | +0.10(+0.75%) |
Jan 31, 2020 | 12.75 | 12.81 | 12.62 | 12.64 | 2,459,183 | -0.08(-0.66%) |
Jan 30, 2020 | 12.75 | 12.78 | 12.69 | 12.73 | 1,283,300 | -0.05(-0.37%) |
Jan 29, 2020 | 12.67 | 12.81 | 12.66 | 12.78 | 1,800,930 | +0.15(+1.18%) |
Jan 28, 2020 | 12.55 | 12.66 | 12.53 | 12.63 | 1,135,930 | +0.10(+0.76%) |
Jan 27, 2020 | 12.53 | 12.57 | 12.48 | 12.53 | 1,455,039 | -0.06(-0.47%) |
Jan 24, 2020 | 12.62 | 12.64 | 12.54 | 12.59 | 1,337,394 | -0.04(-0.33%) |
Jan 23, 2020 | 12.63 | 12.65 | 12.59 | 12.63 | 1,716,931 | -0.02(-0.19%) |
Jan 22, 2020 | 12.68 | 12.70 | 12.63 | 12.66 | 1,312,962 | -0.02(-0.14%) |
Jan 21, 2020 | 12.59 | 12.69 | 12.59 | 12.67 | 1,511,626 | +0.07(+0.57%) |
Jan 17, 2020 | 12.63 | 12.64 | 12.56 | 12.60 | 1,089,598 | -0.05(-0.38%) |
Jan 16, 2020 | 12.59 | 12.66 | 12.58 | 12.65 | 1,318,114 | +0.08(+0.66%) |
Jan 15, 2020 | 12.56 | 12.63 | 12.56 | 12.57 | 1,698,078 | -0.01(-0.09%) |
Jan 14, 2020 | 12.58 | 12.60 | 12.54 | 12.58 | 1,507,864 | +0.00(+0.00%) |
Jan 13, 2020 | 12.51 | 12.59 | 12.50 | 12.58 | 1,430,613 | +0.09(+0.72%) |
Jan 10, 2020 | 12.44 | 12.50 | 12.44 | 12.49 | 2,005,337 | +0.05(+0.38%) |
Jan 09, 2020 | 12.43 | 12.50 | 12.42 | 12.44 | 1,409,185 | +0.04(+0.29%) |
Jan 08, 2020 | 12.47 | 12.50 | 12.41 | 12.41 | 1,080,815 | -0.05(-0.38%) |
Jan 07, 2020 | 12.41 | 12.47 | 12.38 | 12.45 | 1,253,206 | +0.05(+0.38%) |
Jan 06, 2020 | 12.33 | 12.42 | 12.29 | 12.41 | 1,694,304 | +0.07(+0.53%) |
Jan 03, 2020 | 12.24 | 12.37 | 12.24 | 12.34 | 1,993,769 | +0.06(+0.49%) |
Jan 02, 2020 | 12.28 | 12.29 | 12.20 | 12.28 | 1,777,272 | +0.02(+0.15%) |
Dec 31, 2019 | 12.27 | 12.35 | 12.23 | 12.26 | 2,128,229 | -0.02(-0.19%) |
Dec 30, 2019 | 12.47 | 12.51 | 12.20 | 12.29 | 3,472,449 | -0.16(-1.29%) |
Dec 27, 2019 | 12.43 | 12.48 | 12.39 | 12.45 | 2,349,517 | +0.06(+0.52%) |
Dec 26, 2019 | 12.34 | 12.41 | 12.34 | 12.38 | 1,665,996 | +0.04(+0.33%) |
Dec 24, 2019 | 12.31 | 12.35 | 12.28 | 12.34 | 969,952 | +0.06(+0.47%) |
Dec 23, 2019 | 12.32 | 12.34 | 12.27 | 12.29 | 1,962,197 | -0.01(-0.05%) |
Dec 20, 2019 | 12.25 | 12.30 | 12.22 | 12.29 | 3,725,477 | +0.05(+0.38%) |
Dec 19, 2019 | 12.15 | 12.26 | 12.14 | 12.24 | 1,597,326 | +0.09(+0.77%) |
Dec 18, 2019 | 12.15 | 12.16 | 12.10 | 12.15 | 1,805,408 | +0.02(+0.19%) |
Dec 17, 2019 | 12.06 | 12.15 | 12.05 | 12.13 | 2,091,942 | +0.10(+0.82%) |
Dec 16, 2019 | 12.13 | 12.14 | 11.99 | 12.03 | 1,824,707 | -0.05(-0.39%) |
Dec 13, 2019 | 12.00 | 12.08 | 11.97 | 12.08 | 1,373,041 | +0.09(+0.78%) |
Dec 12, 2019 | 12.01 | 12.05 | 11.98 | 11.98 | 1,496,013 | -0.03(-0.29%) |
Dec 11, 2019 | 11.98 | 12.03 | 11.96 | 12.02 | 996,191 | +0.04(+0.34%) |
Dec 10, 2019 | 12.01 | 12.02 | 11.94 | 11.98 | 2,251,464 | -0.02(-0.19%) |
Dec 09, 2019 | 11.99 | 12.03 | 11.97 | 12.00 | 1,616,509 | +0.05(+0.44%) |
Dec 06, 2019 | 11.93 | 12.01 | 11.93 | 11.95 | 1,495,959 | +0.05(+0.39%) |
Dec 05, 2019 | 11.89 | 11.93 | 11.87 | 11.90 | 1,753,959 | +0.02(+0.15%) |
Dec 04, 2019 | 11.90 | 11.95 | 11.85 | 11.88 | 1,479,694 | -0.02(-0.15%) |
Dec 03, 2019 | 11.87 | 11.91 | 11.84 | 11.90 | 1,289,206 | +0.01(+0.10%) |