Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.51 | 12.00 | 11.51 | 11.90 | 139,700 | -0.20(-1.65%) |
Feb 27, 2020 | 12.28 | 12.38 | 12.10 | 12.10 | 108,864 | -0.59(-4.65%) |
Feb 26, 2020 | 12.82 | 12.82 | 12.67 | 12.69 | 98,985 | +0.07(+0.59%) |
Feb 25, 2020 | 12.52 | 12.82 | 12.52 | 12.62 | 78,389 | +0.12(+0.92%) |
Feb 24, 2020 | 12.64 | 12.70 | 12.50 | 12.50 | 70,299 | -0.46(-3.55%) |
Feb 21, 2020 | 13.08 | 13.08 | 12.86 | 12.96 | 59,400 | -0.12(-0.92%) |
Feb 20, 2020 | 12.98 | 13.08 | 12.98 | 13.08 | 45,492 | +0.08(+0.62%) |
Feb 19, 2020 | 12.84 | 13.10 | 12.84 | 13.00 | 96,825 | +0.06(+0.50%) |
Feb 18, 2020 | 12.71 | 13.09 | 12.71 | 12.94 | 103,799 | +0.05(+0.43%) |
Feb 14, 2020 | 12.70 | 12.98 | 12.70 | 12.88 | 72,300 | -0.05(-0.39%) |
Feb 13, 2020 | 13.04 | 13.06 | 12.92 | 12.93 | 91,306 | -0.10(-0.79%) |
Feb 12, 2020 | 13.38 | 13.38 | 12.87 | 13.03 | 251,608 | +0.09(+0.71%) |
Feb 11, 2020 | 12.84 | 13.00 | 12.84 | 12.94 | 65,744 | +0.07(+0.54%) |
Feb 10, 2020 | 12.86 | 12.90 | 12.75 | 12.87 | 51,822 | +0.01(+0.08%) |
Feb 07, 2020 | 12.75 | 12.88 | 12.75 | 12.86 | 47,500 | +0.21(+1.66%) |
Feb 06, 2020 | 12.61 | 12.70 | 12.61 | 12.65 | 28,639 | +0.24(+1.89%) |
Feb 05, 2020 | 12.55 | 12.55 | 12.34 | 12.41 | 73,298 | -0.10(-0.81%) |
Feb 04, 2020 | 12.50 | 12.62 | 12.49 | 12.52 | 88,643 | -0.09(-0.75%) |
Feb 03, 2020 | 12.54 | 12.66 | 12.43 | 12.61 | 40,768 | +0.12(+0.98%) |
Jan 31, 2020 | 12.64 | 12.66 | 12.43 | 12.49 | 67,700 | -0.22(-1.75%) |
Jan 30, 2020 | 12.50 | 12.76 | 12.50 | 12.71 | 45,867 | +0.17(+1.32%) |
Jan 29, 2020 | 12.73 | 12.73 | 12.36 | 12.54 | 248,687 | -0.22(-1.72%) |
Jan 28, 2020 | 12.90 | 12.90 | 12.54 | 12.77 | 135,688 | +0.20(+1.55%) |
Jan 27, 2020 | 12.55 | 12.74 | 12.52 | 12.57 | 119,067 | +0.01(+0.12%) |
Jan 24, 2020 | 12.80 | 12.80 | 12.53 | 12.55 | 116,700 | -0.26(-1.99%) |
Jan 23, 2020 | 12.90 | 12.90 | 12.57 | 12.81 | 123,217 | -0.09(-0.70%) |
Jan 22, 2020 | 13.08 | 13.08 | 12.90 | 12.90 | 203,645 | -0.16(-1.23%) |
Jan 21, 2020 | 13.14 | 13.14 | 13.00 | 13.06 | 306,678 | +0.16(+1.24%) |
Jan 17, 2020 | 12.84 | 12.96 | 12.84 | 12.90 | 15,700 | +0.40(+3.20%) |
Jan 16, 2020 | 12.39 | 12.50 | 12.30 | 12.50 | 28,445 | +0.38(+3.14%) |
Jan 15, 2020 | 12.14 | 12.17 | 12.10 | 12.12 | 27,392 | +0.00(+0.00%) |
Jan 14, 2020 | 12.46 | 12.46 | 12.12 | 12.12 | 41,720 | -0.16(-1.26%) |
Jan 13, 2020 | 12.29 | 12.29 | 12.19 | 12.28 | 33,346 | +0.03(+0.20%) |
Jan 10, 2020 | 11.88 | 12.56 | 11.88 | 12.25 | 70,100 | +0.00(+0.00%) |
Jan 09, 2020 | 12.23 | 12.39 | 12.11 | 12.25 | 254,053 | +0.00(+0.00%) |
Jan 08, 2020 | 12.01 | 12.37 | 12.01 | 12.25 | 16,387 | +0.03(+0.25%) |
Jan 07, 2020 | 12.30 | 12.30 | 12.22 | 12.22 | 33,837 | -0.10(-0.85%) |
Jan 06, 2020 | 12.30 | 12.35 | 12.14 | 12.32 | 21,371 | -0.03(-0.23%) |
Jan 03, 2020 | 12.11 | 12.44 | 12.11 | 12.35 | 21,400 | -0.10(-0.78%) |
Jan 02, 2020 | 12.45 | 12.50 | 12.42 | 12.45 | 32,238 | +0.10(+0.81%) |
Dec 31, 2019 | 12.29 | 12.35 | 12.29 | 12.35 | 26,400 | +0.03(+0.24%) |
Dec 30, 2019 | 12.64 | 12.64 | 12.31 | 12.32 | 75,289 | -0.03(-0.24%) |
Dec 27, 2019 | 12.23 | 12.36 | 12.22 | 12.35 | 32,800 | -0.02(-0.16%) |
Dec 26, 2019 | 12.50 | 12.50 | 12.36 | 12.37 | 30,744 | -0.08(-0.64%) |
Dec 24, 2019 | 12.51 | 12.51 | 12.42 | 12.45 | 30,700 | -0.12(-0.95%) |
Dec 23, 2019 | 12.74 | 12.74 | 12.54 | 12.57 | 34,113 | -0.22(-1.70%) |
Dec 20, 2019 | 12.85 | 12.85 | 12.74 | 12.79 | 35,100 | -0.01(-0.11%) |
Dec 19, 2019 | 12.98 | 12.98 | 12.71 | 12.80 | 23,230 | +0.16(+1.28%) |
Dec 18, 2019 | 12.85 | 12.85 | 12.61 | 12.64 | 26,746 | -0.11(-0.86%) |
Dec 17, 2019 | 12.95 | 12.95 | 12.75 | 12.75 | 29,976 | -0.15(-1.16%) |
Dec 16, 2019 | 12.90 | 12.91 | 12.84 | 12.90 | 18,499 | +0.05(+0.39%) |
Dec 13, 2019 | 12.82 | 12.87 | 12.81 | 12.85 | 13,400 | -0.10(-0.77%) |
Dec 12, 2019 | 12.92 | 12.97 | 12.88 | 12.95 | 19,872 | +0.05(+0.39%) |
Dec 11, 2019 | 12.78 | 12.96 | 12.78 | 12.90 | 13,808 | +0.02(+0.16%) |
Dec 10, 2019 | 12.71 | 12.89 | 12.71 | 12.88 | 24,560 | -0.03(-0.23%) |
Dec 09, 2019 | 12.78 | 12.95 | 12.78 | 12.91 | 39,367 | -0.05(-0.39%) |
Dec 06, 2019 | 12.92 | 12.99 | 12.92 | 12.96 | 13,900 | -0.09(-0.69%) |
Dec 05, 2019 | 12.93 | 13.06 | 12.79 | 13.05 | 73,421 | -0.20(-1.51%) |
Dec 04, 2019 | 13.05 | 13.33 | 13.05 | 13.25 | 30,015 | +0.35(+2.71%) |
Dec 03, 2019 | 12.94 | 12.94 | 12.73 | 12.90 | 90,056 | -0.02(-0.15%) |