Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.27 | 11.76 | 11.06 | 11.38 | 19,417,540 | -0.13(-1.15%) |
Feb 27, 2020 | 11.78 | 11.86 | 11.38 | 11.51 | 11,913,499 | -0.39(-3.28%) |
Feb 26, 2020 | 11.88 | 12.07 | 11.87 | 11.90 | 5,792,226 | +0.10(+0.84%) |
Feb 25, 2020 | 12.37 | 12.41 | 11.78 | 11.80 | 8,739,729 | -0.56(-4.55%) |
Feb 24, 2020 | 12.41 | 12.41 | 12.25 | 12.37 | 5,090,975 | -0.21(-1.68%) |
Feb 21, 2020 | 12.58 | 12.62 | 12.52 | 12.58 | 2,469,414 | -0.02(-0.16%) |
Feb 20, 2020 | 12.52 | 12.60 | 12.51 | 12.60 | 3,251,451 | +0.09(+0.74%) |
Feb 19, 2020 | 12.58 | 12.60 | 12.50 | 12.50 | 3,013,688 | -0.08(-0.63%) |
Feb 18, 2020 | 12.58 | 12.62 | 12.54 | 12.58 | 2,616,722 | -0.01(-0.05%) |
Feb 14, 2020 | 12.71 | 12.73 | 12.58 | 12.59 | 3,226,840 | -0.10(-0.78%) |
Feb 13, 2020 | 12.58 | 12.70 | 12.49 | 12.69 | 3,193,760 | +0.12(+0.95%) |
Feb 12, 2020 | 12.72 | 12.80 | 12.52 | 12.57 | 3,174,036 | -0.15(-1.14%) |
Feb 11, 2020 | 12.71 | 12.79 | 12.68 | 12.72 | 2,757,949 | +0.01(+0.05%) |
Feb 10, 2020 | 12.72 | 12.73 | 12.64 | 12.71 | 2,113,974 | -0.02(-0.16%) |
Feb 07, 2020 | 12.66 | 12.74 | 12.60 | 12.73 | 2,759,604 | +0.07(+0.58%) |
Feb 06, 2020 | 12.67 | 12.70 | 12.62 | 12.66 | 2,782,353 | +0.04(+0.31%) |
Feb 05, 2020 | 12.59 | 12.62 | 12.56 | 12.62 | 2,135,841 | +0.08(+0.63%) |
Feb 04, 2020 | 12.56 | 12.58 | 12.52 | 12.54 | 1,933,678 | +0.06(+0.48%) |
Feb 03, 2020 | 12.48 | 12.56 | 12.47 | 12.48 | 2,008,166 | +0.02(+0.16%) |
Jan 31, 2020 | 12.58 | 12.60 | 12.43 | 12.46 | 2,052,935 | -0.13(-1.05%) |
Jan 30, 2020 | 12.50 | 12.60 | 12.46 | 12.59 | 2,434,774 | +0.05(+0.42%) |
Jan 29, 2020 | 12.54 | 12.58 | 12.51 | 12.54 | 2,286,088 | +0.01(+0.11%) |
Jan 28, 2020 | 12.47 | 12.57 | 12.45 | 12.52 | 2,384,887 | +0.08(+0.64%) |
Jan 27, 2020 | 12.48 | 12.52 | 12.43 | 12.45 | 2,354,422 | -0.07(-0.53%) |
Jan 24, 2020 | 12.68 | 12.69 | 12.50 | 12.51 | 2,429,231 | -0.15(-1.15%) |
Jan 23, 2020 | 12.68 | 12.71 | 12.54 | 12.66 | 1,964,085 | -0.03(-0.21%) |
Jan 22, 2020 | 12.63 | 12.71 | 12.62 | 12.68 | 2,642,645 | +0.08(+0.63%) |
Jan 21, 2020 | 12.55 | 12.68 | 12.52 | 12.60 | 5,337,157 | +0.05(+0.42%) |
Jan 17, 2020 | 12.62 | 12.67 | 12.50 | 12.55 | 5,354,552 | -0.03(-0.21%) |
Jan 16, 2020 | 12.54 | 12.61 | 12.51 | 12.58 | 3,019,203 | +0.09(+0.74%) |
Jan 15, 2020 | 12.47 | 12.54 | 12.43 | 12.48 | 1,941,389 | -0.01(-0.05%) |
Jan 14, 2020 | 12.42 | 12.50 | 12.41 | 12.49 | 1,954,835 | +0.09(+0.69%) |
Jan 13, 2020 | 12.38 | 12.43 | 12.35 | 12.41 | 2,297,192 | +0.05(+0.43%) |
Jan 10, 2020 | 12.39 | 12.42 | 12.34 | 12.35 | 1,633,133 | -0.03(-0.27%) |
Jan 09, 2020 | 12.42 | 12.43 | 12.35 | 12.39 | 2,752,216 | -0.01(-0.11%) |
Jan 08, 2020 | 12.36 | 12.43 | 12.35 | 12.40 | 2,632,040 | +0.06(+0.48%) |
Jan 07, 2020 | 12.36 | 12.41 | 12.33 | 12.34 | 2,344,238 | -0.03(-0.27%) |
Jan 06, 2020 | 12.34 | 12.41 | 12.31 | 12.37 | 3,013,622 | +0.02(+0.16%) |
Jan 03, 2020 | 12.31 | 12.36 | 12.30 | 12.35 | 2,589,508 | +0.00(+0.00%) |
Jan 02, 2020 | 12.37 | 12.40 | 12.31 | 12.35 | 2,956,661 | +0.01(+0.05%) |
Dec 31, 2019 | 12.26 | 12.36 | 12.26 | 12.35 | 2,417,448 | +0.06(+0.49%) |
Dec 30, 2019 | 12.39 | 12.40 | 12.25 | 12.29 | 2,828,847 | -0.05(-0.38%) |
Dec 27, 2019 | 12.29 | 12.35 | 12.29 | 12.33 | 1,740,388 | +0.03(+0.27%) |
Dec 26, 2019 | 12.31 | 12.35 | 12.29 | 12.30 | 2,143,355 | +0.00(+0.00%) |
Dec 24, 2019 | 12.29 | 12.31 | 12.27 | 12.30 | 1,017,102 | +0.03(+0.22%) |
Dec 23, 2019 | 12.35 | 12.37 | 12.25 | 12.27 | 2,690,376 | -0.08(-0.64%) |
Dec 20, 2019 | 12.33 | 12.36 | 12.31 | 12.35 | 3,830,334 | +0.03(+0.27%) |
Dec 19, 2019 | 12.34 | 12.35 | 12.29 | 12.32 | 3,950,913 | -0.01(-0.05%) |
Dec 18, 2019 | 12.31 | 12.35 | 12.31 | 12.33 | 2,200,238 | +0.02(+0.16%) |
Dec 17, 2019 | 12.28 | 12.33 | 12.27 | 12.31 | 8,640,645 | +0.03(+0.27%) |
Dec 16, 2019 | 12.26 | 12.33 | 12.23 | 12.27 | 4,878,597 | +0.03(+0.22%) |
Dec 13, 2019 | 12.31 | 12.37 | 12.19 | 12.25 | 6,754,747 | -0.07(-0.54%) |
Dec 12, 2019 | 12.28 | 12.33 | 12.27 | 12.31 | 2,432,527 | +0.03(+0.26%) |
Dec 11, 2019 | 12.22 | 12.30 | 12.20 | 12.28 | 2,688,702 | +0.08(+0.64%) |
Dec 10, 2019 | 12.20 | 12.23 | 12.16 | 12.20 | 3,670,972 | +0.01(+0.11%) |
Dec 09, 2019 | 12.17 | 12.24 | 12.14 | 12.19 | 3,435,316 | +0.06(+0.48%) |
Dec 06, 2019 | 12.18 | 12.21 | 12.13 | 12.13 | 3,536,357 | +0.01(+0.05%) |
Dec 05, 2019 | 12.13 | 12.16 | 12.11 | 12.13 | 2,270,520 | +0.04(+0.32%) |
Dec 04, 2019 | 12.11 | 12.14 | 12.08 | 12.09 | 2,506,064 | -0.03(-0.21%) |
Dec 03, 2019 | 12.06 | 12.12 | 12.00 | 12.11 | 2,865,189 | +0.01(+0.11%) |