Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.74 | 11.88 | 11.22 | 11.82 | 193,671 | -0.09(-0.78%) |
Feb 27, 2020 | 12.43 | 12.53 | 11.86 | 11.91 | 142,382 | -0.59(-4.70%) |
Feb 26, 2020 | 12.63 | 12.70 | 12.31 | 12.50 | 87,643 | -0.10(-0.77%) |
Feb 25, 2020 | 12.85 | 12.94 | 12.51 | 12.60 | 187,574 | -0.24(-1.89%) |
Feb 24, 2020 | 12.91 | 12.92 | 12.64 | 12.84 | 104,646 | -0.22(-1.68%) |
Feb 21, 2020 | 12.88 | 13.06 | 12.82 | 13.06 | 155,229 | +0.14(+1.05%) |
Feb 20, 2020 | 12.83 | 13.00 | 12.78 | 12.92 | 157,326 | +0.11(+0.88%) |
Feb 19, 2020 | 12.64 | 12.90 | 12.64 | 12.81 | 127,565 | +0.16(+1.28%) |
Feb 18, 2020 | 12.74 | 12.74 | 12.47 | 12.65 | 73,833 | -0.16(-1.27%) |
Feb 14, 2020 | 13.15 | 13.15 | 12.49 | 12.81 | 94,889 | -0.22(-1.67%) |
Feb 13, 2020 | 12.88 | 13.05 | 12.79 | 13.03 | 326,195 | +0.40(+3.16%) |
Feb 12, 2020 | 12.78 | 12.78 | 12.61 | 12.63 | 74,884 | +0.00(+0.03%) |
Feb 11, 2020 | 12.61 | 12.70 | 12.45 | 12.62 | 73,824 | +0.06(+0.46%) |
Feb 10, 2020 | 12.70 | 12.70 | 12.54 | 12.57 | 231,885 | -0.13(-1.05%) |
Feb 07, 2020 | 12.78 | 13.07 | 12.64 | 12.70 | 47,201 | -0.09(-0.74%) |
Feb 06, 2020 | 12.91 | 12.94 | 12.72 | 12.79 | 79,585 | -0.08(-0.64%) |
Feb 05, 2020 | 13.01 | 13.03 | 12.83 | 12.88 | 297,310 | -0.08(-0.60%) |
Feb 04, 2020 | 13.24 | 13.24 | 12.89 | 12.95 | 188,893 | +0.00(+0.00%) |
Feb 03, 2020 | 13.53 | 13.53 | 12.92 | 12.95 | 100,947 | -0.09(-0.66%) |
Jan 31, 2020 | 13.21 | 13.25 | 12.95 | 13.04 | 117,760 | -0.23(-1.72%) |
Jan 30, 2020 | 13.35 | 13.55 | 13.25 | 13.27 | 45,639 | -0.12(-0.89%) |
Jan 29, 2020 | 13.35 | 13.45 | 13.20 | 13.39 | 71,668 | +0.05(+0.35%) |
Jan 28, 2020 | 13.24 | 13.39 | 13.13 | 13.34 | 104,967 | +0.15(+1.17%) |
Jan 27, 2020 | 13.15 | 13.29 | 13.11 | 13.19 | 69,746 | -0.09(-0.67%) |
Jan 24, 2020 | 13.31 | 13.33 | 13.12 | 13.28 | 90,023 | -0.02(-0.15%) |
Jan 23, 2020 | 13.16 | 13.37 | 13.16 | 13.30 | 100,144 | +0.00(+0.00%) |
Jan 22, 2020 | 13.42 | 13.42 | 13.30 | 13.30 | 75,877 | -0.11(-0.81%) |
Jan 21, 2020 | 13.48 | 13.51 | 13.34 | 13.40 | 66,592 | -0.08(-0.59%) |
Jan 17, 2020 | 13.46 | 13.56 | 13.38 | 13.49 | 78,344 | +0.03(+0.21%) |
Jan 16, 2020 | 13.04 | 13.46 | 13.02 | 13.46 | 109,526 | +0.35(+2.65%) |
Jan 15, 2020 | 12.87 | 13.11 | 12.82 | 13.11 | 74,875 | +0.22(+1.74%) |
Jan 14, 2020 | 12.85 | 12.88 | 12.77 | 12.88 | 56,651 | +0.04(+0.32%) |
Jan 13, 2020 | 12.67 | 12.84 | 12.66 | 12.84 | 64,335 | +0.20(+1.59%) |
Jan 10, 2020 | 12.73 | 12.73 | 12.64 | 12.64 | 51,094 | +0.00(+0.03%) |
Jan 09, 2020 | 12.64 | 12.69 | 12.54 | 12.64 | 54,067 | +0.05(+0.38%) |
Jan 08, 2020 | 12.47 | 12.68 | 12.44 | 12.59 | 96,568 | +0.08(+0.66%) |
Jan 07, 2020 | 12.63 | 12.64 | 12.44 | 12.51 | 72,879 | -0.12(-0.98%) |
Jan 06, 2020 | 12.65 | 12.84 | 12.52 | 12.63 | 84,261 | -0.07(-0.52%) |
Jan 03, 2020 | 12.48 | 12.76 | 12.39 | 12.70 | 109,974 | +0.12(+0.98%) |
Jan 02, 2020 | 12.41 | 12.57 | 12.27 | 12.57 | 131,351 | +0.18(+1.44%) |
Dec 31, 2019 | 12.13 | 12.42 | 12.13 | 12.40 | 78,344 | +0.26(+2.12%) |
Dec 30, 2019 | 12.17 | 12.21 | 12.08 | 12.14 | 62,427 | -0.02(-0.15%) |
Dec 27, 2019 | 12.10 | 12.20 | 12.04 | 12.16 | 212,163 | +0.05(+0.39%) |
Dec 26, 2019 | 12.12 | 12.24 | 12.09 | 12.11 | 96,942 | -0.03(-0.24%) |
Dec 24, 2019 | 12.12 | 12.15 | 12.03 | 12.14 | 25,790 | +0.01(+0.10%) |
Dec 23, 2019 | 12.21 | 12.21 | 12.05 | 12.13 | 66,588 | -0.07(-0.61%) |
Dec 20, 2019 | 12.20 | 12.40 | 12.17 | 12.20 | 256,931 | -0.01(-0.05%) |
Dec 19, 2019 | 12.22 | 12.60 | 12.21 | 12.21 | 191,993 | -0.07(-0.57%) |
Dec 18, 2019 | 12.44 | 12.54 | 12.22 | 12.28 | 501,079 | -0.19(-1.48%) |
Dec 17, 2019 | 12.74 | 12.84 | 12.46 | 12.46 | 144,528 | -0.24(-1.89%) |
Dec 16, 2019 | 12.90 | 12.90 | 12.68 | 12.70 | 96,543 | -0.24(-1.87%) |
Dec 13, 2019 | 12.95 | 12.97 | 12.79 | 12.94 | 66,179 | +0.12(+0.90%) |
Dec 12, 2019 | 12.90 | 13.13 | 12.81 | 12.83 | 102,446 | -0.13(-1.03%) |
Dec 11, 2019 | 13.09 | 13.54 | 12.88 | 12.96 | 71,765 | -0.12(-0.90%) |
Dec 10, 2019 | 13.06 | 13.43 | 13.05 | 13.08 | 72,203 | +0.03(+0.27%) |
Dec 09, 2019 | 12.84 | 13.10 | 12.70 | 13.05 | 104,441 | +0.33(+2.64%) |
Dec 06, 2019 | 12.71 | 12.80 | 12.71 | 12.71 | 44,768 | +0.03(+0.24%) |
Dec 05, 2019 | 12.70 | 12.77 | 12.68 | 12.68 | 40,972 | -0.05(-0.36%) |
Dec 04, 2019 | 12.73 | 12.81 | 12.69 | 12.72 | 36,705 | +0.01(+0.10%) |
Dec 03, 2019 | 12.84 | 12.84 | 12.67 | 12.71 | 33,230 | -0.10(-0.79%) |