Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.62 | 12.06 | 11.52 | 12.06 | 1,798,810 | +0.00(+0.00%) |
Feb 27, 2020 | 12.16 | 12.37 | 11.90 | 12.06 | 1,650,045 | -0.48(-3.83%) |
Feb 26, 2020 | 12.66 | 12.86 | 12.51 | 12.54 | 2,688,284 | -0.17(-1.36%) |
Feb 25, 2020 | 13.19 | 13.19 | 12.64 | 12.71 | 1,598,713 | -0.36(-2.72%) |
Feb 24, 2020 | 12.96 | 13.15 | 12.82 | 13.07 | 1,614,842 | -0.48(-3.54%) |
Feb 21, 2020 | 13.54 | 13.58 | 13.41 | 13.55 | 1,382,699 | -0.12(-0.91%) |
Feb 20, 2020 | 13.62 | 13.70 | 13.35 | 13.67 | 1,836,045 | +0.10(+0.71%) |
Feb 19, 2020 | 13.16 | 13.58 | 13.14 | 13.58 | 3,910,763 | +0.72(+5.60%) |
Feb 18, 2020 | 12.78 | 12.88 | 12.77 | 12.86 | 1,471,927 | +0.05(+0.37%) |
Feb 14, 2020 | 12.83 | 12.84 | 12.77 | 12.81 | 859,096 | -0.01(-0.07%) |
Feb 13, 2020 | 12.72 | 12.82 | 12.63 | 12.82 | 737,737 | -0.07(-0.52%) |
Feb 12, 2020 | 12.73 | 12.88 | 12.68 | 12.88 | 1,409,677 | +0.28(+2.21%) |
Feb 11, 2020 | 12.46 | 12.61 | 12.41 | 12.61 | 734,125 | +0.32(+2.58%) |
Feb 10, 2020 | 12.25 | 12.29 | 12.18 | 12.29 | 779,090 | +0.04(+0.31%) |
Feb 07, 2020 | 12.32 | 12.32 | 12.20 | 12.25 | 1,125,116 | -0.13(-1.09%) |
Feb 06, 2020 | 12.34 | 12.43 | 12.29 | 12.38 | 1,022,601 | +0.04(+0.31%) |
Feb 05, 2020 | 12.29 | 12.38 | 12.22 | 12.35 | 1,557,830 | +0.15(+1.26%) |
Feb 04, 2020 | 12.00 | 12.19 | 11.93 | 12.19 | 2,186,914 | +0.40(+3.42%) |
Feb 03, 2020 | 11.66 | 11.82 | 11.66 | 11.79 | 788,723 | +0.15(+1.32%) |
Jan 31, 2020 | 11.79 | 11.81 | 11.60 | 11.64 | 1,178,549 | -0.18(-1.54%) |
Jan 30, 2020 | 11.75 | 11.82 | 11.71 | 11.82 | 2,304,196 | -0.12(-1.04%) |
Jan 29, 2020 | 11.95 | 11.97 | 11.87 | 11.94 | 928,549 | +0.06(+0.48%) |
Jan 28, 2020 | 11.72 | 11.89 | 11.69 | 11.89 | 598,292 | +0.24(+2.02%) |
Jan 27, 2020 | 11.73 | 11.75 | 11.64 | 11.65 | 1,609,692 | -0.28(-2.37%) |
Jan 24, 2020 | 12.00 | 12.02 | 11.88 | 11.93 | 602,658 | +0.01(+0.08%) |
Jan 23, 2020 | 11.91 | 11.93 | 11.77 | 11.92 | 592,075 | +0.03(+0.24%) |
Jan 22, 2020 | 11.98 | 11.98 | 11.87 | 11.90 | 898,120 | -0.04(-0.32%) |
Jan 21, 2020 | 11.98 | 11.98 | 11.87 | 11.93 | 960,697 | -0.06(-0.48%) |
Jan 17, 2020 | 11.93 | 11.99 | 11.90 | 11.99 | 1,508,313 | +0.13(+1.13%) |
Jan 16, 2020 | 11.85 | 11.88 | 11.80 | 11.86 | 671,591 | +0.10(+0.82%) |
Jan 15, 2020 | 11.77 | 11.78 | 11.68 | 11.76 | 784,697 | +0.02(+0.16%) |
Jan 14, 2020 | 11.68 | 11.79 | 11.64 | 11.74 | 1,434,846 | +0.10(+0.82%) |
Jan 13, 2020 | 11.54 | 11.66 | 11.54 | 11.65 | 529,021 | +0.17(+1.51%) |
Jan 10, 2020 | 11.50 | 11.56 | 11.47 | 11.47 | 973,149 | +0.02(+0.17%) |
Jan 09, 2020 | 11.50 | 11.52 | 11.43 | 11.45 | 538,982 | +0.02(+0.17%) |
Jan 08, 2020 | 11.36 | 11.48 | 11.33 | 11.43 | 622,303 | +0.10(+0.85%) |
Jan 07, 2020 | 11.38 | 11.38 | 11.28 | 11.34 | 318,635 | -0.03(-0.25%) |
Jan 06, 2020 | 11.36 | 11.40 | 11.28 | 11.37 | 584,938 | -0.03(-0.25%) |
Jan 03, 2020 | 11.42 | 11.48 | 11.37 | 11.40 | 441,838 | -0.06(-0.50%) |
Jan 02, 2020 | 11.36 | 11.47 | 11.31 | 11.45 | 394,551 | +0.17(+1.53%) |
Dec 31, 2019 | 11.22 | 11.30 | 11.20 | 11.28 | 201,754 | +0.04(+0.34%) |
Dec 30, 2019 | 11.34 | 11.37 | 11.19 | 11.24 | 332,825 | -0.06(-0.51%) |
Dec 27, 2019 | 11.40 | 11.40 | 11.29 | 11.30 | 271,019 | -0.04(-0.34%) |
Dec 26, 2019 | 11.28 | 11.34 | 11.25 | 11.34 | 671,233 | +0.07(+0.60%) |
Dec 24, 2019 | 11.26 | 11.27 | 11.19 | 11.27 | 284,039 | +0.03(+0.26%) |
Dec 23, 2019 | 11.26 | 11.26 | 11.17 | 11.24 | 343,118 | +0.08(+0.73%) |
Dec 20, 2019 | 11.04 | 11.23 | 11.04 | 11.16 | 385,489 | +0.04(+0.39%) |
Dec 19, 2019 | 11.10 | 11.14 | 11.04 | 11.12 | 745,537 | +0.02(+0.17%) |
Dec 18, 2019 | 11.14 | 11.14 | 11.04 | 11.10 | 263,909 | -0.02(-0.17%) |
Dec 17, 2019 | 11.13 | 11.16 | 11.11 | 11.12 | 247,345 | +0.05(+0.43%) |
Dec 16, 2019 | 10.94 | 11.09 | 10.93 | 11.07 | 475,444 | +0.22(+2.05%) |
Dec 13, 2019 | 10.86 | 10.91 | 10.81 | 10.85 | 450,069 | +0.05(+0.44%) |
Dec 12, 2019 | 10.76 | 10.82 | 10.69 | 10.80 | 341,252 | +0.09(+0.80%) |
Dec 11, 2019 | 10.64 | 10.72 | 10.59 | 10.71 | 212,455 | +0.14(+1.35%) |
Dec 10, 2019 | 10.64 | 10.64 | 10.56 | 10.57 | 195,417 | -0.08(-0.72%) |
Dec 09, 2019 | 10.69 | 10.69 | 10.63 | 10.65 | 316,481 | -0.05(-0.45%) |
Dec 06, 2019 | 10.64 | 10.69 | 10.62 | 10.69 | 279,063 | +0.10(+0.90%) |
Dec 05, 2019 | 10.69 | 10.69 | 10.58 | 10.60 | 289,532 | -0.04(-0.36%) |
Dec 04, 2019 | 10.64 | 10.67 | 10.61 | 10.64 | 699,470 | +0.07(+0.63%) |
Dec 03, 2019 | 10.47 | 10.57 | 10.39 | 10.57 | 336,283 | +0.08(+0.77%) |