Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.14 | 11.25 | 10.88 | 11.16 | 12,820,922 | +0.07(+0.65%) |
Feb 27, 2020 | 11.25 | 11.54 | 11.08 | 11.08 | 11,469,712 | -0.13(-1.12%) |
Feb 26, 2020 | 11.53 | 11.57 | 11.21 | 11.21 | 11,476,190 | +0.48(+4.51%) |
Feb 25, 2020 | 11.06 | 11.07 | 10.71 | 10.73 | 8,561,587 | -0.22(-2.05%) |
Feb 24, 2020 | 10.99 | 11.08 | 10.92 | 10.95 | 10,351,862 | -0.80(-6.79%) |
Feb 21, 2020 | 11.83 | 11.84 | 11.69 | 11.75 | 2,212,334 | -0.18(-1.50%) |
Feb 20, 2020 | 11.90 | 11.98 | 11.86 | 11.93 | 1,845,797 | +0.08(+0.68%) |
Feb 19, 2020 | 11.86 | 11.90 | 11.84 | 11.85 | 1,877,343 | +0.04(+0.30%) |
Feb 18, 2020 | 11.83 | 11.87 | 11.77 | 11.81 | 2,315,969 | -0.09(-0.75%) |
Feb 14, 2020 | 12.02 | 12.03 | 11.87 | 11.90 | 1,501,652 | -0.15(-1.27%) |
Feb 13, 2020 | 12.07 | 12.12 | 12.02 | 12.05 | 1,668,017 | -0.19(-1.54%) |
Feb 12, 2020 | 12.20 | 12.33 | 12.17 | 12.24 | 2,955,796 | +0.30(+2.48%) |
Feb 11, 2020 | 11.82 | 11.97 | 11.81 | 11.94 | 4,085,408 | +0.17(+1.45%) |
Feb 10, 2020 | 11.76 | 11.80 | 11.68 | 11.77 | 2,698,238 | -0.05(-0.45%) |
Feb 07, 2020 | 11.91 | 12.02 | 11.81 | 11.83 | 3,900,662 | -0.44(-3.58%) |
Feb 06, 2020 | 12.49 | 12.49 | 12.13 | 12.27 | 3,964,294 | +0.05(+0.44%) |
Feb 05, 2020 | 12.12 | 12.23 | 12.03 | 12.21 | 4,649,518 | +0.37(+3.10%) |
Feb 04, 2020 | 12.01 | 12.01 | 11.83 | 11.85 | 4,853,565 | +0.30(+2.56%) |
Feb 03, 2020 | 11.68 | 11.81 | 11.54 | 11.55 | 3,947,453 | -0.13(-1.07%) |
Jan 31, 2020 | 11.73 | 11.73 | 11.60 | 11.68 | 3,927,202 | -0.22(-1.81%) |
Jan 30, 2020 | 11.82 | 11.91 | 11.71 | 11.89 | 5,972,743 | +0.02(+0.15%) |
Jan 29, 2020 | 11.93 | 12.00 | 11.87 | 11.87 | 4,542,288 | -0.04(-0.30%) |
Jan 28, 2020 | 11.84 | 11.92 | 11.78 | 11.91 | 3,751,957 | +0.19(+1.61%) |
Jan 27, 2020 | 11.68 | 11.77 | 11.64 | 11.72 | 2,961,280 | -0.25(-2.10%) |
Jan 24, 2020 | 12.10 | 12.12 | 11.90 | 11.97 | 3,666,481 | -0.06(-0.52%) |
Jan 23, 2020 | 11.97 | 12.05 | 11.87 | 12.03 | 4,131,901 | -0.04(-0.30%) |
Jan 22, 2020 | 12.20 | 12.20 | 12.06 | 12.07 | 4,824,340 | -0.17(-1.39%) |
Jan 21, 2020 | 12.37 | 12.38 | 12.21 | 12.24 | 4,405,648 | -0.09(-0.73%) |
Jan 17, 2020 | 12.44 | 12.45 | 12.29 | 12.33 | 2,172,077 | -0.13(-1.01%) |
Jan 16, 2020 | 12.40 | 12.47 | 12.36 | 12.46 | 3,927,711 | +0.07(+0.58%) |
Jan 15, 2020 | 12.47 | 12.50 | 12.36 | 12.38 | 3,366,814 | -0.22(-1.78%) |
Jan 14, 2020 | 12.70 | 12.72 | 12.59 | 12.61 | 3,027,588 | -0.16(-1.26%) |
Jan 13, 2020 | 12.74 | 12.78 | 12.68 | 12.77 | 2,853,560 | +0.08(+0.64%) |
Jan 10, 2020 | 12.86 | 12.87 | 12.68 | 12.69 | 3,577,158 | -0.09(-0.70%) |
Jan 09, 2020 | 12.90 | 12.90 | 12.73 | 12.78 | 2,028,143 | +0.00(+0.00%) |
Jan 08, 2020 | 12.80 | 12.86 | 12.72 | 12.78 | 2,293,331 | +0.05(+0.42%) |
Jan 07, 2020 | 12.97 | 12.99 | 12.71 | 12.72 | 8,419,598 | -0.23(-1.80%) |
Jan 06, 2020 | 12.85 | 12.97 | 12.85 | 12.96 | 1,910,439 | -0.04(-0.28%) |
Jan 03, 2020 | 13.13 | 13.16 | 12.99 | 12.99 | 2,947,437 | -0.53(-3.91%) |
Jan 02, 2020 | 13.43 | 13.54 | 13.37 | 13.52 | 3,777,503 | +0.35(+2.65%) |
Dec 31, 2019 | 13.14 | 13.22 | 13.13 | 13.17 | 1,647,290 | +0.00(+0.00%) |
Dec 30, 2019 | 13.33 | 13.36 | 13.16 | 13.17 | 1,855,807 | -0.16(-1.21%) |
Dec 27, 2019 | 13.40 | 13.45 | 13.33 | 13.33 | 2,156,577 | +0.03(+0.20%) |
Dec 26, 2019 | 13.27 | 13.35 | 13.26 | 13.31 | 1,370,178 | +0.04(+0.34%) |
Dec 24, 2019 | 13.41 | 13.42 | 13.22 | 13.26 | 1,064,851 | -0.17(-1.27%) |
Dec 23, 2019 | 13.44 | 13.49 | 13.39 | 13.43 | 3,436,636 | +0.02(+0.13%) |
Dec 20, 2019 | 13.59 | 13.59 | 13.41 | 13.42 | 4,344,043 | -0.16(-1.19%) |
Dec 19, 2019 | 13.59 | 13.64 | 13.51 | 13.58 | 4,313,103 | -0.04(-0.33%) |
Dec 18, 2019 | 13.61 | 13.71 | 13.57 | 13.62 | 5,449,248 | -0.13(-0.91%) |
Dec 17, 2019 | 13.60 | 13.84 | 13.59 | 13.75 | 3,564,852 | +0.21(+1.52%) |
Dec 16, 2019 | 13.44 | 13.59 | 13.43 | 13.54 | 4,972,786 | +0.23(+1.75%) |
Dec 13, 2019 | 13.39 | 13.49 | 13.25 | 13.31 | 4,427,790 | +0.13(+0.95%) |
Dec 12, 2019 | 12.99 | 13.28 | 12.99 | 13.18 | 8,047,255 | +0.33(+2.58%) |
Dec 11, 2019 | 12.90 | 12.92 | 12.76 | 12.85 | 11,075,165 | -0.07(-0.55%) |
Dec 10, 2019 | 12.97 | 13.04 | 12.91 | 12.92 | 1,941,000 | -0.09(-0.69%) |
Dec 09, 2019 | 13.02 | 13.07 | 12.99 | 13.01 | 1,887,396 | -0.11(-0.82%) |
Dec 06, 2019 | 13.23 | 13.24 | 13.10 | 13.12 | 2,541,636 | -0.13(-1.01%) |
Dec 05, 2019 | 13.15 | 13.26 | 13.15 | 13.25 | 1,831,984 | +0.15(+1.16%) |
Dec 04, 2019 | 13.26 | 13.48 | 13.07 | 13.10 | 4,144,901 | -0.13(-0.95%) |
Dec 03, 2019 | 13.07 | 13.24 | 13.03 | 13.23 | 3,194,637 | +0.02(+0.14%) |