Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.87 | 12.87 | 11.69 | 11.80 | 62,339 | -0.40(-3.24%) |
Feb 27, 2020 | 12.31 | 12.54 | 11.97 | 12.20 | 15,431 | -0.28(-2.26%) |
Feb 26, 2020 | 12.37 | 12.70 | 12.37 | 12.48 | 8,884 | +0.06(+0.45%) |
Feb 25, 2020 | 12.59 | 12.59 | 12.31 | 12.42 | 25,101 | -0.23(-1.79%) |
Feb 24, 2020 | 12.67 | 12.80 | 12.45 | 12.65 | 22,236 | -0.17(-1.32%) |
Feb 21, 2020 | 12.76 | 12.87 | 12.76 | 12.82 | 4,710 | -0.06(-0.44%) |
Feb 20, 2020 | 12.82 | 12.87 | 12.76 | 12.87 | 9,007 | +0.00(+0.00%) |
Feb 19, 2020 | 12.93 | 12.99 | 12.70 | 12.87 | 12,044 | -0.17(-1.30%) |
Feb 18, 2020 | 13.10 | 13.10 | 12.76 | 13.04 | 11,168 | -0.06(-0.43%) |
Feb 14, 2020 | 12.99 | 13.12 | 12.93 | 13.10 | 21,340 | +0.11(+0.87%) |
Feb 13, 2020 | 12.77 | 12.99 | 12.62 | 12.99 | 19,663 | +0.05(+0.43%) |
Feb 12, 2020 | 12.93 | 12.99 | 12.66 | 12.93 | 8,369 | +0.00(+0.00%) |
Feb 11, 2020 | 13.15 | 13.15 | 12.38 | 12.93 | 51,075 | +0.00(+0.00%) |
Feb 10, 2020 | 13.04 | 13.10 | 12.77 | 12.93 | 14,544 | -0.05(-0.42%) |
Feb 07, 2020 | 12.88 | 13.15 | 12.71 | 12.99 | 19,807 | +0.17(+1.29%) |
Feb 06, 2020 | 12.82 | 12.99 | 12.77 | 12.82 | 23,372 | +0.05(+0.43%) |
Feb 05, 2020 | 12.71 | 12.82 | 12.55 | 12.77 | 17,329 | +0.06(+0.43%) |
Feb 04, 2020 | 12.60 | 12.71 | 12.44 | 12.71 | 19,502 | +0.17(+1.32%) |
Feb 03, 2020 | 12.49 | 12.60 | 12.38 | 12.55 | 20,694 | -0.06(-0.44%) |
Jan 31, 2020 | 12.66 | 12.77 | 12.55 | 12.60 | 18,699 | -0.05(-0.43%) |
Jan 30, 2020 | 12.77 | 12.82 | 12.60 | 12.66 | 14,305 | -0.17(-1.29%) |
Jan 29, 2020 | 12.49 | 12.88 | 12.44 | 12.82 | 20,278 | +0.22(+1.75%) |
Jan 28, 2020 | 12.60 | 12.66 | 12.49 | 12.60 | 7,449 | +0.11(+0.88%) |
Jan 27, 2020 | 12.38 | 12.59 | 12.38 | 12.49 | 11,653 | -0.11(-0.87%) |
Jan 24, 2020 | 12.55 | 12.68 | 12.51 | 12.60 | 10,739 | +0.11(+0.88%) |
Jan 23, 2020 | 12.55 | 12.55 | 12.44 | 12.49 | 14,106 | -0.09(-0.68%) |
Jan 22, 2020 | 12.77 | 12.77 | 12.55 | 12.58 | 16,223 | -0.13(-1.06%) |
Jan 21, 2020 | 12.66 | 12.77 | 12.55 | 12.71 | 34,255 | +0.05(+0.43%) |
Jan 17, 2020 | 12.49 | 12.68 | 12.27 | 12.66 | 15,264 | +0.00(+0.00%) |
Jan 16, 2020 | 12.33 | 12.66 | 12.33 | 12.66 | 30,659 | +0.22(+1.77%) |
Jan 15, 2020 | 12.44 | 12.52 | 12.33 | 12.44 | 26,188 | +0.00(+0.00%) |
Jan 14, 2020 | 12.49 | 12.55 | 12.30 | 12.44 | 14,701 | -0.17(-1.31%) |
Jan 13, 2020 | 12.27 | 12.60 | 12.11 | 12.60 | 34,370 | +0.17(+1.33%) |
Jan 10, 2020 | 12.11 | 12.45 | 12.08 | 12.44 | 54,734 | +0.22(+1.80%) |
Jan 09, 2020 | 11.94 | 12.27 | 11.86 | 12.22 | 29,303 | +0.22(+1.83%) |
Jan 08, 2020 | 11.94 | 12.05 | 11.93 | 12.00 | 15,417 | +0.11(+0.93%) |
Jan 07, 2020 | 11.72 | 11.94 | 11.72 | 11.89 | 37,917 | +0.11(+0.93%) |
Jan 06, 2020 | 11.72 | 11.89 | 11.67 | 11.78 | 26,154 | +0.06(+0.47%) |
Jan 03, 2020 | 11.67 | 11.83 | 11.67 | 11.72 | 23,005 | +0.05(+0.47%) |
Jan 02, 2020 | 11.56 | 11.76 | 11.56 | 11.67 | 26,812 | +0.00(+0.00%) |
Dec 31, 2019 | 11.61 | 11.78 | 11.56 | 11.67 | 107,814 | +0.00(+0.00%) |
Dec 30, 2019 | 11.67 | 11.83 | 11.67 | 11.67 | 40,325 | -0.17(-1.40%) |
Dec 27, 2019 | 11.78 | 11.94 | 11.78 | 11.83 | 26,640 | +0.06(+0.47%) |
Dec 26, 2019 | 11.67 | 11.89 | 11.67 | 11.78 | 21,335 | -0.06(-0.47%) |
Dec 24, 2019 | 11.67 | 11.89 | 11.67 | 11.83 | 23,641 | +0.06(+0.47%) |
Dec 23, 2019 | 12.05 | 12.05 | 11.67 | 11.78 | 34,355 | -0.11(-0.93%) |
Dec 20, 2019 | 12.00 | 12.11 | 11.78 | 11.89 | 69,017 | -0.05(-0.46%) |
Dec 19, 2019 | 11.61 | 12.16 | 11.61 | 11.94 | 80,926 | +0.44(+3.83%) |
Dec 18, 2019 | 11.23 | 11.61 | 11.23 | 11.50 | 62,911 | +0.22(+1.95%) |
Dec 17, 2019 | 11.17 | 11.39 | 11.17 | 11.28 | 32,188 | +0.11(+0.99%) |
Dec 16, 2019 | 11.28 | 11.39 | 11.06 | 11.17 | 55,606 | -0.11(-0.98%) |
Dec 13, 2019 | 11.28 | 11.39 | 11.17 | 11.28 | 30,692 | +0.06(+0.49%) |
Dec 12, 2019 | 11.17 | 11.34 | 11.17 | 11.23 | 21,956 | +0.00(+0.00%) |
Dec 11, 2019 | 11.17 | 11.45 | 11.17 | 11.23 | 23,530 | +0.06(+0.49%) |
Dec 10, 2019 | 11.23 | 11.39 | 11.17 | 11.17 | 17,049 | -0.06(-0.49%) |
Dec 09, 2019 | 11.39 | 11.50 | 11.23 | 11.23 | 31,838 | -0.22(-1.92%) |
Dec 06, 2019 | 11.28 | 11.59 | 11.23 | 11.45 | 36,180 | +0.17(+1.46%) |
Dec 05, 2019 | 11.28 | 11.39 | 11.23 | 11.28 | 23,708 | -0.05(-0.49%) |
Dec 04, 2019 | 11.34 | 11.50 | 11.12 | 11.34 | 26,912 | -0.05(-0.48%) |
Dec 03, 2019 | 11.17 | 11.50 | 11.12 | 11.39 | 24,557 | -0.11(-0.96%) |