Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.78 | 10.98 | 10.67 | 10.84 | 8,367,039 | -0.19(-1.72%) |
Feb 27, 2020 | 11.23 | 11.44 | 11.02 | 11.03 | 5,661,932 | -0.34(-3.01%) |
Feb 26, 2020 | 11.54 | 11.68 | 11.34 | 11.37 | 4,769,521 | -0.16(-1.41%) |
Feb 25, 2020 | 11.79 | 11.85 | 11.47 | 11.53 | 4,609,366 | -0.23(-1.99%) |
Feb 24, 2020 | 11.77 | 11.94 | 11.75 | 11.76 | 4,039,301 | -0.27(-2.25%) |
Feb 21, 2020 | 12.11 | 12.23 | 12.03 | 12.03 | 2,925,483 | -0.11(-0.89%) |
Feb 20, 2020 | 11.93 | 12.19 | 11.89 | 12.14 | 3,641,211 | +0.18(+1.51%) |
Feb 19, 2020 | 12.25 | 12.29 | 11.94 | 11.96 | 3,825,089 | -0.29(-2.35%) |
Feb 18, 2020 | 12.21 | 12.33 | 12.19 | 12.25 | 2,711,821 | -0.01(-0.07%) |
Feb 14, 2020 | 12.39 | 12.42 | 12.20 | 12.26 | 4,821,224 | -0.18(-1.45%) |
Feb 13, 2020 | 12.43 | 12.53 | 12.39 | 12.44 | 2,873,139 | -0.04(-0.29%) |
Feb 12, 2020 | 12.71 | 12.83 | 12.41 | 12.48 | 6,433,900 | -0.30(-2.33%) |
Feb 11, 2020 | 12.78 | 12.90 | 12.75 | 12.77 | 2,369,349 | +0.02(+0.14%) |
Feb 10, 2020 | 12.77 | 12.79 | 12.63 | 12.76 | 2,414,842 | -0.03(-0.21%) |
Feb 07, 2020 | 12.88 | 12.94 | 12.76 | 12.78 | 3,764,705 | -0.11(-0.83%) |
Feb 06, 2020 | 13.01 | 13.11 | 12.86 | 12.89 | 4,307,341 | -0.13(-1.03%) |
Feb 05, 2020 | 12.90 | 13.07 | 12.90 | 13.02 | 3,917,309 | +0.23(+1.82%) |
Feb 04, 2020 | 13.17 | 13.67 | 12.73 | 12.79 | 8,393,043 | +0.14(+1.13%) |
Feb 03, 2020 | 12.41 | 12.69 | 12.39 | 12.65 | 4,732,800 | +0.28(+2.25%) |
Jan 31, 2020 | 12.40 | 12.51 | 12.35 | 12.37 | 4,011,078 | -0.09(-0.72%) |
Jan 30, 2020 | 12.29 | 12.48 | 12.19 | 12.46 | 4,423,013 | +0.10(+0.80%) |
Jan 29, 2020 | 12.40 | 12.46 | 12.32 | 12.36 | 3,523,656 | +0.00(+0.00%) |
Jan 28, 2020 | 12.33 | 12.41 | 12.31 | 12.36 | 2,019,565 | +0.10(+0.80%) |
Jan 27, 2020 | 12.21 | 12.34 | 12.15 | 12.26 | 2,251,839 | -0.10(-0.80%) |
Jan 24, 2020 | 12.56 | 12.59 | 12.31 | 12.36 | 2,356,369 | -0.21(-1.64%) |
Jan 23, 2020 | 12.62 | 12.63 | 12.47 | 12.57 | 2,633,215 | -0.04(-0.36%) |
Jan 22, 2020 | 12.62 | 12.66 | 12.57 | 12.61 | 3,050,554 | +0.02(+0.14%) |
Jan 21, 2020 | 12.59 | 12.69 | 12.52 | 12.59 | 2,396,143 | -0.04(-0.36%) |
Jan 17, 2020 | 12.65 | 12.69 | 12.57 | 12.64 | 1,605,546 | +0.05(+0.43%) |
Jan 16, 2020 | 12.51 | 12.60 | 12.49 | 12.59 | 1,751,784 | +0.11(+0.86%) |
Jan 15, 2020 | 12.41 | 12.59 | 12.41 | 12.48 | 2,539,061 | +0.06(+0.51%) |
Jan 14, 2020 | 12.40 | 12.41 | 12.32 | 12.41 | 2,831,470 | -0.01(-0.07%) |
Jan 13, 2020 | 12.48 | 12.53 | 12.37 | 12.42 | 1,583,179 | -0.04(-0.29%) |
Jan 10, 2020 | 12.62 | 12.62 | 12.43 | 12.46 | 1,400,087 | -0.13(-1.00%) |
Jan 09, 2020 | 12.50 | 12.70 | 12.49 | 12.59 | 2,027,001 | +0.19(+1.52%) |
Jan 08, 2020 | 12.44 | 12.51 | 12.38 | 12.40 | 2,192,305 | -0.05(-0.43%) |
Jan 07, 2020 | 12.50 | 12.59 | 12.43 | 12.45 | 1,966,947 | -0.11(-0.86%) |
Jan 06, 2020 | 12.52 | 12.60 | 12.46 | 12.56 | 1,654,848 | -0.04(-0.36%) |
Jan 03, 2020 | 12.56 | 12.72 | 12.55 | 12.60 | 2,111,000 | -0.10(-0.78%) |
Jan 02, 2020 | 12.77 | 12.79 | 12.59 | 12.70 | 1,542,406 | -0.01(-0.07%) |
Dec 31, 2019 | 12.69 | 12.77 | 12.63 | 12.71 | 1,788,709 | +0.06(+0.50%) |
Dec 30, 2019 | 12.73 | 12.81 | 12.65 | 12.65 | 1,851,073 | -0.04(-0.28%) |
Dec 27, 2019 | 12.69 | 12.74 | 12.65 | 12.68 | 1,644,675 | +0.00(+0.00%) |
Dec 26, 2019 | 12.78 | 12.81 | 12.67 | 12.68 | 874,460 | -0.09(-0.70%) |
Dec 24, 2019 | 12.76 | 12.80 | 12.68 | 12.77 | 704,112 | +0.00(+0.00%) |
Dec 23, 2019 | 12.89 | 12.92 | 12.73 | 12.77 | 2,934,200 | -0.11(-0.84%) |
Dec 20, 2019 | 12.85 | 12.97 | 12.83 | 12.88 | 3,868,048 | +0.04(+0.35%) |
Dec 19, 2019 | 12.94 | 12.95 | 12.74 | 12.84 | 4,674,956 | -0.04(-0.35%) |
Dec 18, 2019 | 13.00 | 13.01 | 12.81 | 12.88 | 2,004,754 | -0.10(-0.76%) |
Dec 17, 2019 | 12.98 | 13.00 | 12.89 | 12.98 | 2,180,935 | +0.02(+0.14%) |
Dec 16, 2019 | 12.96 | 13.01 | 12.82 | 12.96 | 3,280,915 | +0.08(+0.63%) |
Dec 13, 2019 | 12.90 | 12.94 | 12.83 | 12.88 | 2,501,182 | -0.03(-0.21%) |
Dec 12, 2019 | 12.84 | 12.98 | 12.79 | 12.91 | 1,834,446 | +0.11(+0.84%) |
Dec 11, 2019 | 12.75 | 12.85 | 12.70 | 12.80 | 1,191,266 | +0.07(+0.56%) |
Dec 10, 2019 | 12.69 | 12.78 | 12.67 | 12.73 | 1,637,824 | +0.05(+0.43%) |
Dec 09, 2019 | 12.59 | 12.74 | 12.57 | 12.67 | 1,433,626 | +0.03(+0.21%) |
Dec 06, 2019 | 12.77 | 12.80 | 12.59 | 12.65 | 2,213,785 | -0.04(-0.35%) |
Dec 05, 2019 | 12.58 | 12.70 | 12.55 | 12.69 | 3,609,945 | +0.12(+0.93%) |
Dec 04, 2019 | 12.59 | 12.69 | 12.52 | 12.58 | 1,917,543 | +0.02(+0.14%) |
Dec 03, 2019 | 12.55 | 12.60 | 12.39 | 12.56 | 2,763,600 | -0.08(-0.64%) |