Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.26 | 11.75 | 11.05 | 11.37 | 19,434,722 | -0.13(-1.15%) |
Feb 27, 2020 | 11.77 | 11.85 | 11.37 | 11.50 | 11,924,041 | -0.39(-3.28%) |
Feb 26, 2020 | 11.87 | 12.06 | 11.86 | 11.89 | 5,797,351 | +0.10(+0.84%) |
Feb 25, 2020 | 12.35 | 12.40 | 11.77 | 11.79 | 8,747,463 | -0.56(-4.55%) |
Feb 24, 2020 | 12.40 | 12.40 | 12.24 | 12.35 | 5,095,480 | -0.21(-1.68%) |
Feb 21, 2020 | 12.57 | 12.61 | 12.51 | 12.57 | 2,471,599 | -0.02(-0.16%) |
Feb 20, 2020 | 12.51 | 12.59 | 12.50 | 12.59 | 3,254,328 | +0.09(+0.74%) |
Feb 19, 2020 | 12.57 | 12.59 | 12.49 | 12.49 | 3,016,355 | -0.08(-0.63%) |
Feb 18, 2020 | 12.57 | 12.61 | 12.53 | 12.57 | 2,619,038 | -0.01(-0.05%) |
Feb 14, 2020 | 12.70 | 12.72 | 12.57 | 12.58 | 3,229,695 | -0.10(-0.78%) |
Feb 13, 2020 | 12.57 | 12.69 | 12.48 | 12.68 | 3,196,586 | +0.12(+0.95%) |
Feb 12, 2020 | 12.71 | 12.78 | 12.51 | 12.56 | 3,176,845 | -0.15(-1.15%) |
Feb 11, 2020 | 12.70 | 12.78 | 12.67 | 12.71 | 2,760,389 | +0.01(+0.05%) |
Feb 10, 2020 | 12.71 | 12.72 | 12.63 | 12.70 | 2,115,844 | -0.02(-0.16%) |
Feb 07, 2020 | 12.65 | 12.73 | 12.59 | 12.72 | 2,762,046 | +0.07(+0.58%) |
Feb 06, 2020 | 12.66 | 12.69 | 12.61 | 12.65 | 2,784,815 | +0.04(+0.31%) |
Feb 05, 2020 | 12.58 | 12.61 | 12.55 | 12.61 | 2,137,731 | +0.08(+0.63%) |
Feb 04, 2020 | 12.55 | 12.57 | 12.51 | 12.53 | 1,935,389 | +0.06(+0.48%) |
Feb 03, 2020 | 12.47 | 12.55 | 12.46 | 12.47 | 2,009,943 | +0.02(+0.16%) |
Jan 31, 2020 | 12.57 | 12.59 | 12.42 | 12.45 | 2,054,752 | -0.13(-1.05%) |
Jan 30, 2020 | 12.49 | 12.59 | 12.44 | 12.58 | 2,436,928 | +0.05(+0.42%) |
Jan 29, 2020 | 12.53 | 12.57 | 12.50 | 12.53 | 2,288,111 | +0.01(+0.11%) |
Jan 28, 2020 | 12.46 | 12.56 | 12.44 | 12.51 | 2,386,997 | +0.08(+0.64%) |
Jan 27, 2020 | 12.47 | 12.51 | 12.42 | 12.43 | 2,356,506 | -0.07(-0.53%) |
Jan 24, 2020 | 12.67 | 12.68 | 12.49 | 12.50 | 2,431,381 | -0.15(-1.15%) |
Jan 23, 2020 | 12.67 | 12.70 | 12.53 | 12.65 | 1,965,823 | -0.03(-0.21%) |
Jan 22, 2020 | 12.62 | 12.70 | 12.61 | 12.67 | 2,644,983 | +0.08(+0.63%) |
Jan 21, 2020 | 12.54 | 12.67 | 12.51 | 12.59 | 5,341,880 | +0.05(+0.42%) |
Jan 17, 2020 | 12.61 | 12.66 | 12.49 | 12.54 | 5,359,290 | -0.03(-0.21%) |
Jan 16, 2020 | 12.53 | 12.60 | 12.50 | 12.57 | 3,021,875 | +0.09(+0.74%) |
Jan 15, 2020 | 12.45 | 12.53 | 12.42 | 12.47 | 1,943,107 | -0.01(-0.05%) |
Jan 14, 2020 | 12.41 | 12.49 | 12.40 | 12.48 | 1,956,565 | +0.09(+0.69%) |
Jan 13, 2020 | 12.37 | 12.42 | 12.34 | 12.39 | 2,299,225 | +0.05(+0.43%) |
Jan 10, 2020 | 12.37 | 12.41 | 12.33 | 12.34 | 1,634,578 | -0.03(-0.27%) |
Jan 09, 2020 | 12.41 | 12.42 | 12.34 | 12.37 | 2,754,651 | -0.01(-0.11%) |
Jan 08, 2020 | 12.35 | 12.42 | 12.34 | 12.39 | 2,634,369 | +0.06(+0.48%) |
Jan 07, 2020 | 12.35 | 12.39 | 12.32 | 12.33 | 2,346,312 | -0.03(-0.27%) |
Jan 06, 2020 | 12.33 | 12.39 | 12.30 | 12.36 | 3,016,288 | +0.02(+0.16%) |
Jan 03, 2020 | 12.30 | 12.35 | 12.29 | 12.34 | 2,591,800 | +0.00(+0.00%) |
Jan 02, 2020 | 12.36 | 12.39 | 12.30 | 12.34 | 2,959,277 | +0.01(+0.05%) |
Dec 31, 2019 | 12.25 | 12.35 | 12.25 | 12.34 | 2,419,588 | +0.06(+0.48%) |
Dec 30, 2019 | 12.38 | 12.39 | 12.24 | 12.28 | 2,831,350 | -0.05(-0.38%) |
Dec 27, 2019 | 12.28 | 12.34 | 12.28 | 12.32 | 1,741,928 | +0.03(+0.27%) |
Dec 26, 2019 | 12.30 | 12.34 | 12.28 | 12.29 | 2,145,252 | +0.00(+0.00%) |
Dec 24, 2019 | 12.28 | 12.30 | 12.26 | 12.29 | 1,018,002 | +0.03(+0.22%) |
Dec 23, 2019 | 12.34 | 12.36 | 12.24 | 12.26 | 2,692,756 | -0.08(-0.64%) |
Dec 20, 2019 | 12.32 | 12.35 | 12.30 | 12.34 | 3,833,723 | +0.03(+0.27%) |
Dec 19, 2019 | 12.33 | 12.34 | 12.28 | 12.31 | 3,954,409 | -0.01(-0.05%) |
Dec 18, 2019 | 12.30 | 12.34 | 12.30 | 12.32 | 2,202,185 | +0.02(+0.16%) |
Dec 17, 2019 | 12.27 | 12.32 | 12.26 | 12.30 | 8,648,291 | +0.03(+0.27%) |
Dec 16, 2019 | 12.25 | 12.32 | 12.22 | 12.26 | 4,882,914 | +0.03(+0.22%) |
Dec 13, 2019 | 12.30 | 12.36 | 12.18 | 12.24 | 6,760,725 | -0.07(-0.54%) |
Dec 12, 2019 | 12.27 | 12.31 | 12.26 | 12.30 | 2,434,679 | +0.03(+0.26%) |
Dec 11, 2019 | 12.21 | 12.29 | 12.19 | 12.27 | 2,691,081 | +0.08(+0.64%) |
Dec 10, 2019 | 12.19 | 12.22 | 12.15 | 12.19 | 3,674,220 | +0.01(+0.11%) |
Dec 09, 2019 | 12.16 | 12.22 | 12.13 | 12.18 | 3,438,356 | +0.06(+0.48%) |
Dec 06, 2019 | 12.17 | 12.20 | 12.11 | 12.12 | 3,539,487 | +0.01(+0.05%) |
Dec 05, 2019 | 12.11 | 12.15 | 12.09 | 12.11 | 2,272,529 | +0.04(+0.32%) |
Dec 04, 2019 | 12.10 | 12.13 | 12.07 | 12.08 | 2,508,281 | -0.03(-0.21%) |
Dec 03, 2019 | 12.05 | 12.11 | 11.98 | 12.10 | 2,867,725 | +0.01(+0.11%) |