Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.93 | 12.19 | 11.83 | 12.07 | 3,100 | +0.41(+3.48%) |
Feb 27, 2020 | 11.47 | 11.67 | 11.47 | 11.67 | 241 | +0.04(+0.31%) |
Feb 26, 2020 | 11.75 | 11.87 | 11.58 | 11.63 | 25,968 | +0.10(+0.88%) |
Feb 25, 2020 | 11.49 | 11.58 | 11.44 | 11.53 | 1,804 | +0.16(+1.41%) |
Feb 24, 2020 | 11.33 | 11.45 | 11.18 | 11.37 | 1,114 | -0.09(-0.79%) |
Feb 21, 2020 | 11.50 | 11.50 | 11.44 | 11.46 | 12,200 | -0.18(-1.56%) |
Feb 20, 2020 | 11.60 | 11.64 | 11.60 | 11.64 | 200 | -0.06(-0.50%) |
Feb 19, 2020 | 11.85 | 11.85 | 11.69 | 11.70 | 949 | -0.12(-1.02%) |
Feb 18, 2020 | 11.82 | 11.82 | 11.82 | 11.82 | 160 | -0.10(-0.83%) |
Feb 14, 2020 | 12.04 | 12.08 | 11.87 | 11.92 | 49,800 | -0.03(-0.25%) |
Feb 13, 2020 | 11.95 | 11.95 | 11.95 | 11.95 | 5 | -0.05(-0.42%) |
Feb 12, 2020 | 12.26 | 12.26 | 11.96 | 12.00 | 2,101 | -0.00(-0.01%) |
Feb 11, 2020 | 11.99 | 12.00 | 11.99 | 12.00 | 200 | +0.00(+0.00%) |
Feb 10, 2020 | 11.94 | 12.00 | 11.88 | 12.00 | 936 | +0.04(+0.36%) |
Feb 07, 2020 | 11.95 | 12.02 | 11.91 | 11.96 | 1,200 | -0.08(-0.67%) |
Feb 06, 2020 | 12.04 | 12.04 | 12.04 | 12.04 | 60 | -0.02(-0.18%) |
Feb 05, 2020 | 12.08 | 12.09 | 12.06 | 12.06 | 1,176 | -0.03(-0.26%) |
Feb 04, 2020 | 12.12 | 12.25 | 12.08 | 12.09 | 5,166 | +0.16(+1.36%) |
Feb 03, 2020 | 11.93 | 11.93 | 11.93 | 11.93 | 62 | +0.13(+1.09%) |
Jan 31, 2020 | 11.80 | 11.80 | 11.80 | 11.80 | 400 | -0.11(-0.95%) |
Jan 30, 2020 | 11.91 | 11.91 | 11.91 | 11.91 | 50 | -0.04(-0.34%) |
Jan 29, 2020 | 11.95 | 11.95 | 11.95 | 11.95 | 0 | -0.01(-0.07%) |
Jan 28, 2020 | 12.00 | 12.04 | 11.96 | 11.96 | 1,050 | +0.06(+0.48%) |
Jan 27, 2020 | 12.06 | 12.09 | 11.87 | 11.91 | 3,412 | -0.15(-1.24%) |
Jan 24, 2020 | 11.91 | 12.07 | 11.90 | 12.06 | 800 | -0.01(-0.12%) |
Jan 23, 2020 | 12.05 | 12.07 | 12.05 | 12.07 | 1,343 | +0.02(+0.15%) |
Jan 22, 2020 | 12.07 | 12.07 | 12.00 | 12.05 | 600 | +0.17(+1.45%) |
Jan 21, 2020 | 12.12 | 12.12 | 11.88 | 11.88 | 2,600 | -0.24(-1.98%) |
Jan 17, 2020 | 12.12 | 12.12 | 12.12 | 12.12 | 100 | +0.06(+0.49%) |
Jan 16, 2020 | 12.08 | 12.14 | 11.92 | 12.06 | 4,626 | -0.07(-0.56%) |
Jan 15, 2020 | 12.13 | 12.13 | 12.13 | 12.13 | 81 | -0.02(-0.18%) |
Jan 14, 2020 | 12.30 | 12.31 | 12.15 | 12.15 | 3,257 | +0.03(+0.25%) |
Jan 13, 2020 | 12.07 | 12.12 | 12.07 | 12.12 | 102 | +0.09(+0.71%) |
Jan 10, 2020 | 12.06 | 12.06 | 12.02 | 12.04 | 400 | -0.12(-1.02%) |
Jan 09, 2020 | 12.16 | 12.16 | 12.16 | 12.16 | 400 | +0.13(+1.05%) |
Jan 08, 2020 | 11.95 | 12.24 | 11.95 | 12.03 | 20,733 | +0.11(+0.94%) |
Jan 07, 2020 | 11.98 | 11.98 | 11.92 | 11.92 | 116 | -0.09(-0.74%) |
Jan 06, 2020 | 11.93 | 12.04 | 11.93 | 12.01 | 4,947 | -0.09(-0.74%) |
Jan 03, 2020 | 12.18 | 12.21 | 12.10 | 12.10 | 1,000 | -0.18(-1.51%) |
Jan 02, 2020 | 12.21 | 12.28 | 12.21 | 12.28 | 464 | -0.08(-0.61%) |
Dec 31, 2019 | 12.26 | 12.36 | 12.26 | 12.36 | 1,000 | -0.04(-0.36%) |
Dec 30, 2019 | 12.32 | 12.46 | 12.32 | 12.40 | 920 | -0.02(-0.12%) |
Dec 27, 2019 | 12.43 | 12.45 | 12.41 | 12.42 | 1,300 | +0.05(+0.37%) |
Dec 26, 2019 | 12.37 | 12.37 | 12.37 | 12.37 | 43 | -0.10(-0.83%) |
Dec 24, 2019 | 12.48 | 12.48 | 12.48 | 12.48 | 100 | -0.14(-1.13%) |
Dec 23, 2019 | 12.62 | 12.62 | 12.62 | 12.62 | 9 | -0.09(-0.73%) |
Dec 20, 2019 | 12.79 | 12.79 | 12.70 | 12.71 | 400 | +0.05(+0.40%) |
Dec 19, 2019 | 12.62 | 12.66 | 12.61 | 12.66 | 6,269 | -0.06(-0.44%) |
Dec 18, 2019 | 12.70 | 12.72 | 12.70 | 12.72 | 409 | -0.03(-0.24%) |
Dec 17, 2019 | 12.70 | 12.75 | 12.69 | 12.75 | 517 | +0.05(+0.41%) |
Dec 16, 2019 | 12.74 | 12.74 | 12.70 | 12.70 | 131 | +0.01(+0.07%) |
Dec 13, 2019 | 12.77 | 12.77 | 12.69 | 12.69 | 600 | -0.12(-0.94%) |
Dec 12, 2019 | 12.81 | 12.81 | 12.66 | 12.81 | 1,852 | +0.09(+0.71%) |
Dec 11, 2019 | 12.76 | 12.76 | 12.72 | 12.72 | 1,099 | -0.07(-0.55%) |
Dec 10, 2019 | 12.79 | 12.79 | 12.79 | 12.79 | 5 | -0.08(-0.58%) |
Dec 09, 2019 | 12.75 | 12.87 | 12.75 | 12.87 | 4,651 | +0.02(+0.12%) |
Dec 06, 2019 | 12.85 | 12.85 | 12.85 | 12.85 | 100 | +0.17(+1.34%) |
Dec 05, 2019 | 12.71 | 12.71 | 12.68 | 12.68 | 1,053 | -0.02(-0.19%) |
Dec 04, 2019 | 12.70 | 12.70 | 12.70 | 12.70 | 1 | +0.04(+0.31%) |
Dec 03, 2019 | 12.66 | 12.66 | 12.66 | 12.66 | 6 | -0.14(-1.09%) |