Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.93 | 12.02 | 11.52 | 11.71 | 344,434 | -0.44(-3.60%) |
Feb 27, 2020 | 12.64 | 12.81 | 12.15 | 12.15 | 271,844 | -0.71(-5.50%) |
Feb 26, 2020 | 13.52 | 13.52 | 12.85 | 12.85 | 293,855 | -0.65(-4.79%) |
Feb 25, 2020 | 13.86 | 13.86 | 13.40 | 13.50 | 488,664 | -0.34(-2.47%) |
Feb 24, 2020 | 13.58 | 13.86 | 13.35 | 13.84 | 313,738 | -0.06(-0.43%) |
Feb 21, 2020 | 13.84 | 14.02 | 13.71 | 13.90 | 254,153 | +0.05(+0.39%) |
Feb 20, 2020 | 13.69 | 13.85 | 13.67 | 13.85 | 283,595 | +0.10(+0.74%) |
Feb 19, 2020 | 13.34 | 13.76 | 13.27 | 13.75 | 310,164 | +0.45(+3.38%) |
Feb 18, 2020 | 13.22 | 13.38 | 13.19 | 13.30 | 436,767 | +0.05(+0.36%) |
Feb 14, 2020 | 13.32 | 13.32 | 13.18 | 13.25 | 221,946 | -0.09(-0.67%) |
Feb 13, 2020 | 12.98 | 13.34 | 12.98 | 13.34 | 162,087 | +0.29(+2.20%) |
Feb 12, 2020 | 13.03 | 13.17 | 12.89 | 13.05 | 179,629 | +0.11(+0.83%) |
Feb 11, 2020 | 12.96 | 13.09 | 12.91 | 12.94 | 140,670 | +0.05(+0.37%) |
Feb 10, 2020 | 13.02 | 13.09 | 12.76 | 12.90 | 197,470 | -0.16(-1.22%) |
Feb 07, 2020 | 13.20 | 13.30 | 13.05 | 13.05 | 184,899 | -0.13(-0.98%) |
Feb 06, 2020 | 13.26 | 13.33 | 13.15 | 13.18 | 262,575 | -0.03(-0.23%) |
Feb 05, 2020 | 12.91 | 13.24 | 12.87 | 13.21 | 241,859 | +0.40(+3.09%) |
Feb 04, 2020 | 12.81 | 12.94 | 12.57 | 12.82 | 196,080 | +0.13(+1.04%) |
Feb 03, 2020 | 12.54 | 12.72 | 12.48 | 12.69 | 326,256 | +0.25(+1.98%) |
Jan 31, 2020 | 12.52 | 12.52 | 12.28 | 12.44 | 481,106 | -0.12(-0.98%) |
Jan 30, 2020 | 12.12 | 12.57 | 12.09 | 12.56 | 766,472 | +0.38(+3.12%) |
Jan 29, 2020 | 12.22 | 12.41 | 12.18 | 12.18 | 192,998 | -0.04(-0.34%) |
Jan 28, 2020 | 12.12 | 12.25 | 12.03 | 12.22 | 240,868 | +0.17(+1.39%) |
Jan 27, 2020 | 11.72 | 12.16 | 11.59 | 12.06 | 459,215 | +0.15(+1.26%) |
Jan 24, 2020 | 12.52 | 12.61 | 11.75 | 11.91 | 740,433 | -0.67(-5.29%) |
Jan 23, 2020 | 12.59 | 12.59 | 12.25 | 12.57 | 415,850 | -0.01(-0.05%) |
Jan 22, 2020 | 12.88 | 12.92 | 12.56 | 12.58 | 162,730 | -0.30(-2.33%) |
Jan 21, 2020 | 12.95 | 13.05 | 12.85 | 12.88 | 223,675 | -0.10(-0.74%) |
Jan 17, 2020 | 12.99 | 13.11 | 12.84 | 12.97 | 179,726 | +0.00(+0.00%) |
Jan 16, 2020 | 12.94 | 13.07 | 12.83 | 12.97 | 205,128 | +0.14(+1.07%) |
Jan 15, 2020 | 12.87 | 13.05 | 12.72 | 12.84 | 209,455 | -0.05(-0.42%) |
Jan 14, 2020 | 12.61 | 13.00 | 12.56 | 12.89 | 485,548 | +0.26(+2.04%) |
Jan 13, 2020 | 12.52 | 12.65 | 12.44 | 12.63 | 189,870 | +0.07(+0.57%) |
Jan 10, 2020 | 12.56 | 12.66 | 12.51 | 12.56 | 170,381 | -0.02(-0.19%) |
Jan 09, 2020 | 12.71 | 12.76 | 12.55 | 12.58 | 204,848 | -0.11(-0.85%) |
Jan 08, 2020 | 12.73 | 12.79 | 12.61 | 12.69 | 202,276 | -0.05(-0.42%) |
Jan 07, 2020 | 12.57 | 12.80 | 12.52 | 12.75 | 262,252 | +0.15(+1.21%) |
Jan 06, 2020 | 12.69 | 12.75 | 12.35 | 12.59 | 319,450 | -0.21(-1.61%) |
Jan 03, 2020 | 12.73 | 12.89 | 12.60 | 12.80 | 410,684 | -0.09(-0.70%) |
Jan 02, 2020 | 13.00 | 13.07 | 12.79 | 12.89 | 194,887 | +0.01(+0.09%) |
Dec 31, 2019 | 12.83 | 12.95 | 12.78 | 12.88 | 220,277 | +0.10(+0.75%) |
Dec 30, 2019 | 13.02 | 13.02 | 12.74 | 12.78 | 167,028 | -0.18(-1.39%) |
Dec 27, 2019 | 12.95 | 12.97 | 12.82 | 12.96 | 160,035 | +0.01(+0.09%) |
Dec 26, 2019 | 12.91 | 12.95 | 12.73 | 12.95 | 125,127 | +0.06(+0.47%) |
Dec 24, 2019 | 12.93 | 13.00 | 12.70 | 12.89 | 138,841 | -0.07(-0.55%) |
Dec 23, 2019 | 13.18 | 13.18 | 12.86 | 12.96 | 271,722 | -0.17(-1.28%) |
Dec 20, 2019 | 13.00 | 13.15 | 12.91 | 13.13 | 1,761,720 | +0.16(+1.20%) |
Dec 19, 2019 | 12.97 | 13.03 | 12.87 | 12.97 | 282,834 | -0.04(-0.28%) |
Dec 18, 2019 | 13.03 | 13.18 | 12.73 | 13.01 | 412,838 | +0.06(+0.46%) |
Dec 17, 2019 | 12.78 | 12.96 | 12.76 | 12.95 | 684,713 | +0.18(+1.41%) |
Dec 16, 2019 | 12.54 | 12.87 | 12.50 | 12.77 | 611,066 | +0.28(+2.26%) |
Dec 13, 2019 | 12.67 | 12.79 | 12.43 | 12.49 | 340,429 | -0.20(-1.61%) |
Dec 12, 2019 | 12.75 | 12.88 | 12.58 | 12.69 | 267,181 | -0.07(-0.52%) |
Dec 11, 2019 | 12.66 | 12.79 | 12.62 | 12.76 | 148,037 | +0.10(+0.83%) |
Dec 10, 2019 | 12.52 | 12.71 | 12.45 | 12.65 | 186,665 | +0.13(+1.08%) |
Dec 09, 2019 | 12.48 | 12.58 | 12.46 | 12.52 | 618,236 | +0.01(+0.05%) |
Dec 06, 2019 | 12.57 | 12.78 | 12.49 | 12.51 | 463,067 | +0.07(+0.53%) |
Dec 05, 2019 | 12.40 | 12.52 | 12.40 | 12.45 | 238,642 | +0.05(+0.43%) |
Dec 04, 2019 | 12.49 | 12.65 | 12.38 | 12.39 | 162,862 | -0.08(-0.62%) |
Dec 03, 2019 | 12.44 | 12.53 | 12.33 | 12.47 | 188,925 | -0.11(-0.86%) |