Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.33 | 10.56 | 10.05 | 10.28 | 4,955,505 | -0.30(-2.88%) |
Feb 27, 2020 | 11.09 | 11.16 | 10.59 | 10.59 | 4,645,061 | -0.66(-5.87%) |
Feb 26, 2020 | 11.50 | 11.60 | 11.20 | 11.25 | 3,117,485 | -0.25(-2.21%) |
Feb 25, 2020 | 12.12 | 12.12 | 11.49 | 11.50 | 2,837,902 | -0.59(-4.90%) |
Feb 24, 2020 | 12.07 | 12.17 | 12.04 | 12.09 | 1,601,908 | -0.15(-1.24%) |
Feb 21, 2020 | 12.22 | 12.27 | 12.19 | 12.25 | 1,490,479 | +0.00(+0.00%) |
Feb 20, 2020 | 12.04 | 12.25 | 11.96 | 12.25 | 2,614,547 | +0.18(+1.47%) |
Feb 19, 2020 | 12.42 | 12.44 | 12.04 | 12.07 | 2,673,131 | -0.35(-2.79%) |
Feb 18, 2020 | 12.55 | 12.57 | 12.39 | 12.42 | 2,648,256 | -0.14(-1.15%) |
Feb 14, 2020 | 12.42 | 12.56 | 12.41 | 12.56 | 1,430,695 | +0.11(+0.88%) |
Feb 13, 2020 | 12.37 | 12.70 | 12.20 | 12.45 | 1,976,787 | +0.14(+1.10%) |
Feb 12, 2020 | 12.24 | 12.36 | 12.21 | 12.31 | 1,670,716 | +0.10(+0.83%) |
Feb 11, 2020 | 12.17 | 12.26 | 12.17 | 12.21 | 1,442,206 | +0.04(+0.35%) |
Feb 10, 2020 | 12.19 | 12.21 | 12.12 | 12.17 | 1,095,302 | +0.03(+0.21%) |
Feb 07, 2020 | 12.14 | 12.17 | 12.05 | 12.15 | 1,872,935 | +0.00(+0.00%) |
Feb 06, 2020 | 12.14 | 12.19 | 12.04 | 12.15 | 2,216,143 | +0.05(+0.42%) |
Feb 05, 2020 | 12.09 | 12.20 | 12.08 | 12.09 | 1,262,090 | +0.03(+0.28%) |
Feb 04, 2020 | 11.99 | 12.08 | 11.92 | 12.06 | 1,337,753 | +0.12(+0.99%) |
Feb 03, 2020 | 11.93 | 12.04 | 11.91 | 11.94 | 1,074,056 | +0.04(+0.36%) |
Jan 31, 2020 | 12.11 | 12.15 | 11.89 | 11.90 | 1,853,086 | -0.12(-0.99%) |
Jan 30, 2020 | 11.93 | 12.03 | 11.93 | 12.02 | 1,229,666 | +0.06(+0.50%) |
Jan 29, 2020 | 11.85 | 12.03 | 11.85 | 11.96 | 1,288,755 | +0.00(+0.00%) |
Jan 28, 2020 | 11.93 | 12.05 | 11.89 | 11.96 | 1,327,430 | +0.03(+0.28%) |
Jan 27, 2020 | 11.93 | 11.97 | 11.87 | 11.93 | 1,608,368 | -0.08(-0.63%) |
Jan 24, 2020 | 12.06 | 12.06 | 11.91 | 12.00 | 1,851,668 | -0.03(-0.28%) |
Jan 23, 2020 | 11.93 | 12.07 | 11.90 | 12.04 | 1,740,619 | +0.13(+1.07%) |
Jan 22, 2020 | 11.95 | 11.97 | 11.87 | 11.91 | 2,681,093 | -0.03(-0.21%) |
Jan 21, 2020 | 11.88 | 11.98 | 11.84 | 11.93 | 1,908,860 | +0.04(+0.36%) |
Jan 17, 2020 | 11.96 | 11.99 | 11.85 | 11.89 | 1,788,457 | -0.08(-0.64%) |
Jan 16, 2020 | 11.92 | 11.99 | 11.87 | 11.97 | 753,853 | +0.08(+0.71%) |
Jan 15, 2020 | 11.79 | 11.91 | 11.76 | 11.88 | 1,837,864 | +0.12(+1.01%) |
Jan 14, 2020 | 11.85 | 11.86 | 11.69 | 11.76 | 1,827,417 | -0.08(-0.64%) |
Jan 13, 2020 | 11.81 | 11.87 | 11.72 | 11.84 | 3,692,573 | +0.08(+0.65%) |
Jan 10, 2020 | 11.70 | 11.78 | 11.62 | 11.76 | 1,455,979 | +0.10(+0.87%) |
Jan 09, 2020 | 11.66 | 11.71 | 11.58 | 11.66 | 2,477,609 | +0.00(+0.00%) |
Jan 08, 2020 | 11.61 | 11.68 | 11.53 | 11.66 | 1,613,423 | +0.05(+0.44%) |
Jan 07, 2020 | 11.71 | 11.75 | 11.55 | 11.61 | 1,559,735 | -0.14(-1.15%) |
Jan 06, 2020 | 11.77 | 11.84 | 11.63 | 11.75 | 2,997,452 | +0.08(+0.73%) |
Jan 03, 2020 | 11.49 | 11.70 | 11.45 | 11.66 | 2,228,098 | +0.11(+0.95%) |
Jan 02, 2020 | 11.83 | 11.83 | 11.48 | 11.55 | 1,247,896 | -0.23(-1.94%) |
Dec 31, 2019 | 11.70 | 11.80 | 11.67 | 11.78 | 2,222,309 | +0.10(+0.87%) |
Dec 30, 2019 | 11.71 | 11.79 | 11.64 | 11.68 | 1,121,253 | -0.03(-0.29%) |
Dec 27, 2019 | 11.68 | 11.73 | 11.63 | 11.71 | 686,540 | +0.05(+0.43%) |
Dec 26, 2019 | 11.66 | 11.71 | 11.60 | 11.66 | 499,396 | +0.03(+0.22%) |
Dec 24, 2019 | 11.61 | 11.68 | 11.57 | 11.64 | 274,187 | +0.03(+0.29%) |
Dec 23, 2019 | 11.63 | 11.70 | 11.51 | 11.60 | 722,774 | +0.00(+0.00%) |
Dec 20, 2019 | 11.60 | 11.68 | 11.54 | 11.60 | 2,494,108 | +0.03(+0.29%) |
Dec 19, 2019 | 11.45 | 11.60 | 11.44 | 11.57 | 1,195,714 | +0.11(+0.95%) |
Dec 18, 2019 | 11.33 | 11.53 | 11.30 | 11.46 | 1,164,471 | +0.13(+1.11%) |
Dec 17, 2019 | 11.37 | 11.39 | 11.27 | 11.34 | 1,618,814 | +0.00(+0.00%) |
Dec 16, 2019 | 11.44 | 11.44 | 11.28 | 11.34 | 1,641,465 | -0.06(-0.52%) |
Dec 13, 2019 | 11.44 | 11.45 | 11.27 | 11.39 | 1,845,173 | +0.01(+0.07%) |
Dec 12, 2019 | 11.53 | 11.57 | 11.34 | 11.39 | 2,461,405 | -0.15(-1.31%) |
Dec 11, 2019 | 11.69 | 11.74 | 11.53 | 11.54 | 2,019,126 | -0.16(-1.37%) |
Dec 10, 2019 | 11.71 | 11.76 | 11.65 | 11.70 | 1,279,346 | -0.01(-0.07%) |
Dec 09, 2019 | 11.61 | 11.72 | 11.59 | 11.71 | 1,253,298 | +0.11(+0.94%) |
Dec 06, 2019 | 11.57 | 11.72 | 11.57 | 11.60 | 818,516 | +0.04(+0.36%) |
Dec 05, 2019 | 11.59 | 11.60 | 11.49 | 11.55 | 982,041 | -0.04(-0.36%) |
Dec 04, 2019 | 11.44 | 11.66 | 11.44 | 11.60 | 2,253,128 | +0.13(+1.17%) |
Dec 03, 2019 | 11.25 | 11.47 | 11.20 | 11.46 | 1,669,343 | +0.19(+1.72%) |