Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.98 | 11.99 | 11.59 | 11.77 | 1,193,940 | -0.39(-3.18%) |
Feb 27, 2020 | 12.42 | 12.43 | 12.09 | 12.16 | 850,325 | -0.35(-2.80%) |
Feb 26, 2020 | 12.38 | 12.60 | 12.38 | 12.51 | 624,672 | +0.09(+0.75%) |
Feb 25, 2020 | 12.80 | 12.84 | 12.38 | 12.42 | 686,389 | -0.38(-2.97%) |
Feb 24, 2020 | 12.80 | 12.82 | 12.65 | 12.80 | 781,817 | -0.20(-1.53%) |
Feb 21, 2020 | 13.15 | 13.20 | 12.99 | 12.99 | 486,198 | -0.17(-1.29%) |
Feb 20, 2020 | 13.15 | 13.20 | 13.15 | 13.16 | 288,408 | -0.02(-0.13%) |
Feb 19, 2020 | 13.13 | 13.19 | 13.13 | 13.18 | 177,973 | +0.03(+0.22%) |
Feb 18, 2020 | 13.15 | 13.18 | 13.13 | 13.15 | 244,861 | +0.02(+0.18%) |
Feb 14, 2020 | 13.13 | 13.15 | 13.07 | 13.13 | 288,434 | +0.00(+0.00%) |
Feb 13, 2020 | 13.10 | 13.19 | 13.06 | 13.13 | 365,735 | +0.03(+0.22%) |
Feb 12, 2020 | 13.06 | 13.12 | 13.04 | 13.10 | 258,612 | +0.03(+0.22%) |
Feb 11, 2020 | 13.08 | 13.12 | 13.05 | 13.07 | 330,565 | -0.02(-0.14%) |
Feb 10, 2020 | 13.02 | 13.09 | 13.00 | 13.09 | 356,556 | +0.09(+0.67%) |
Feb 07, 2020 | 13.04 | 13.09 | 12.96 | 13.00 | 477,747 | +0.03(+0.27%) |
Feb 06, 2020 | 13.00 | 13.01 | 12.94 | 12.97 | 275,987 | -0.02(-0.18%) |
Feb 05, 2020 | 12.89 | 13.00 | 12.85 | 12.99 | 449,001 | +0.14(+1.08%) |
Feb 04, 2020 | 12.80 | 12.86 | 12.79 | 12.85 | 337,448 | +0.08(+0.64%) |
Feb 03, 2020 | 12.71 | 12.79 | 12.69 | 12.77 | 168,682 | +0.05(+0.41%) |
Jan 31, 2020 | 12.76 | 12.78 | 12.69 | 12.72 | 336,045 | -0.04(-0.32%) |
Jan 30, 2020 | 12.76 | 12.78 | 12.75 | 12.76 | 134,651 | +0.00(+0.00%) |
Jan 29, 2020 | 12.72 | 12.78 | 12.69 | 12.76 | 285,345 | +0.06(+0.46%) |
Jan 28, 2020 | 12.67 | 12.76 | 12.66 | 12.70 | 221,166 | +0.03(+0.27%) |
Jan 27, 2020 | 12.66 | 12.78 | 12.66 | 12.67 | 680,092 | -0.06(-0.50%) |
Jan 24, 2020 | 12.78 | 12.82 | 12.71 | 12.73 | 435,115 | -0.07(-0.54%) |
Jan 23, 2020 | 12.77 | 12.80 | 12.72 | 12.80 | 316,336 | +0.00(+0.00%) |
Jan 22, 2020 | 12.75 | 12.80 | 12.72 | 12.80 | 318,086 | +0.08(+0.64%) |
Jan 21, 2020 | 12.72 | 12.72 | 12.68 | 12.72 | 512,822 | +0.06(+0.46%) |
Jan 17, 2020 | 12.73 | 12.75 | 12.66 | 12.66 | 377,296 | -0.07(-0.55%) |
Jan 16, 2020 | 12.73 | 12.75 | 12.69 | 12.73 | 190,061 | +0.04(+0.32%) |
Jan 15, 2020 | 12.64 | 12.70 | 12.64 | 12.69 | 216,304 | +0.02(+0.14%) |
Jan 14, 2020 | 12.62 | 12.69 | 12.62 | 12.67 | 285,065 | +0.03(+0.27%) |
Jan 13, 2020 | 12.63 | 12.67 | 12.62 | 12.64 | 546,690 | +0.03(+0.23%) |
Jan 10, 2020 | 12.58 | 12.66 | 12.55 | 12.61 | 625,623 | +0.04(+0.32%) |
Jan 09, 2020 | 12.50 | 12.57 | 12.49 | 12.57 | 283,644 | +0.09(+0.69%) |
Jan 08, 2020 | 12.40 | 12.51 | 12.40 | 12.48 | 377,425 | +0.07(+0.56%) |
Jan 07, 2020 | 12.37 | 12.43 | 12.32 | 12.41 | 393,146 | +0.06(+0.51%) |
Jan 06, 2020 | 12.34 | 12.47 | 12.34 | 12.35 | 1,523,169 | +0.03(+0.23%) |
Jan 03, 2020 | 12.28 | 12.36 | 12.21 | 12.32 | 1,555,523 | +0.01(+0.05%) |
Jan 02, 2020 | 12.26 | 12.43 | 12.23 | 12.32 | 1,755,105 | +0.06(+0.47%) |
Dec 31, 2019 | 12.23 | 12.28 | 12.14 | 12.26 | 1,229,301 | +0.03(+0.23%) |
Dec 30, 2019 | 12.36 | 12.36 | 12.18 | 12.23 | 902,776 | -0.07(-0.61%) |
Dec 27, 2019 | 12.45 | 12.46 | 12.28 | 12.30 | 1,146,743 | -0.16(-1.29%) |
Dec 26, 2019 | 12.46 | 12.49 | 12.45 | 12.46 | 358,803 | +0.01(+0.05%) |
Dec 24, 2019 | 12.47 | 12.49 | 12.45 | 12.46 | 151,529 | -0.01(-0.05%) |
Dec 23, 2019 | 12.48 | 12.52 | 12.45 | 12.46 | 347,793 | -0.02(-0.18%) |
Dec 20, 2019 | 12.53 | 12.55 | 12.49 | 12.49 | 278,325 | -0.04(-0.32%) |
Dec 19, 2019 | 12.56 | 12.59 | 12.53 | 12.53 | 206,441 | -0.04(-0.32%) |
Dec 18, 2019 | 12.55 | 12.58 | 12.52 | 12.57 | 218,200 | -0.01(-0.09%) |
Dec 17, 2019 | 12.56 | 12.63 | 12.52 | 12.58 | 345,130 | +0.01(+0.04%) |
Dec 16, 2019 | 12.48 | 12.59 | 12.48 | 12.57 | 325,346 | +0.11(+0.87%) |
Dec 13, 2019 | 12.45 | 12.47 | 12.43 | 12.47 | 209,674 | -0.01(-0.05%) |
Dec 12, 2019 | 12.47 | 12.50 | 12.46 | 12.47 | 209,911 | -0.02(-0.18%) |
Dec 11, 2019 | 12.52 | 12.52 | 12.45 | 12.49 | 231,381 | -0.02(-0.18%) |
Dec 10, 2019 | 12.51 | 12.56 | 12.48 | 12.52 | 261,741 | -0.01(-0.05%) |
Dec 09, 2019 | 12.57 | 12.58 | 12.52 | 12.52 | 147,302 | -0.01(-0.05%) |
Dec 06, 2019 | 12.53 | 12.57 | 12.52 | 12.53 | 126,015 | -0.02(-0.14%) |
Dec 05, 2019 | 12.54 | 12.59 | 12.49 | 12.55 | 186,799 | +0.01(+0.05%) |
Dec 04, 2019 | 12.47 | 12.54 | 12.47 | 12.54 | 181,713 | +0.06(+0.50%) |
Dec 03, 2019 | 12.48 | 12.52 | 12.46 | 12.48 | 171,013 | -0.01(-0.09%) |