Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.47 | 11.72 | 11.19 | 11.40 | 194,292 | -0.34(-2.86%) |
Feb 27, 2020 | 11.85 | 12.14 | 11.63 | 11.74 | 172,401 | -0.35(-2.91%) |
Feb 26, 2020 | 12.27 | 12.35 | 12.09 | 12.09 | 126,286 | -0.09(-0.74%) |
Feb 25, 2020 | 12.67 | 12.67 | 12.18 | 12.18 | 134,612 | -0.44(-3.51%) |
Feb 24, 2020 | 12.87 | 13.06 | 12.43 | 12.63 | 223,158 | -0.52(-3.93%) |
Feb 21, 2020 | 13.54 | 13.55 | 13.12 | 13.14 | 153,921 | -0.40(-2.97%) |
Feb 20, 2020 | 13.84 | 13.99 | 13.48 | 13.54 | 153,178 | -0.32(-2.31%) |
Feb 19, 2020 | 13.93 | 14.50 | 13.76 | 13.86 | 376,663 | +0.11(+0.77%) |
Feb 18, 2020 | 13.22 | 13.82 | 13.21 | 13.76 | 271,328 | +0.61(+4.68%) |
Feb 14, 2020 | 13.07 | 13.21 | 13.02 | 13.14 | 112,330 | +0.04(+0.31%) |
Feb 13, 2020 | 13.09 | 13.19 | 12.99 | 13.10 | 47,452 | -0.02(-0.19%) |
Feb 12, 2020 | 13.09 | 13.18 | 13.01 | 13.13 | 151,336 | +0.16(+1.20%) |
Feb 11, 2020 | 12.88 | 13.09 | 12.86 | 12.97 | 139,805 | +0.16(+1.22%) |
Feb 10, 2020 | 12.96 | 13.03 | 12.67 | 12.81 | 68,221 | -0.22(-1.70%) |
Feb 07, 2020 | 13.20 | 13.20 | 13.00 | 13.04 | 74,643 | -0.19(-1.43%) |
Feb 06, 2020 | 13.36 | 13.44 | 13.21 | 13.22 | 140,449 | -0.08(-0.62%) |
Feb 05, 2020 | 13.12 | 13.32 | 12.91 | 13.31 | 170,289 | +0.27(+2.08%) |
Feb 04, 2020 | 13.16 | 13.16 | 13.00 | 13.04 | 87,214 | +0.02(+0.19%) |
Feb 03, 2020 | 12.74 | 13.07 | 12.74 | 13.01 | 150,277 | +0.33(+2.59%) |
Jan 31, 2020 | 13.06 | 13.13 | 12.63 | 12.68 | 285,523 | -0.43(-3.25%) |
Jan 30, 2020 | 13.01 | 13.13 | 12.90 | 13.11 | 103,904 | -0.01(-0.06%) |
Jan 29, 2020 | 13.18 | 13.20 | 13.02 | 13.12 | 59,908 | -0.03(-0.25%) |
Jan 28, 2020 | 13.04 | 13.25 | 12.99 | 13.15 | 100,827 | +0.11(+0.82%) |
Jan 27, 2020 | 12.92 | 13.12 | 12.81 | 13.04 | 119,247 | -0.07(-0.50%) |
Jan 24, 2020 | 13.18 | 13.19 | 13.02 | 13.11 | 100,500 | -0.02(-0.12%) |
Jan 23, 2020 | 13.03 | 13.18 | 12.92 | 13.13 | 196,746 | +0.07(+0.50%) |
Jan 22, 2020 | 13.27 | 13.32 | 13.00 | 13.06 | 137,153 | -0.28(-2.09%) |
Jan 21, 2020 | 13.47 | 13.67 | 13.18 | 13.34 | 213,198 | -0.27(-1.99%) |
Jan 17, 2020 | 13.52 | 13.67 | 13.41 | 13.61 | 237,346 | +0.15(+1.10%) |
Jan 16, 2020 | 13.59 | 13.67 | 13.43 | 13.46 | 327,356 | -0.02(-0.17%) |
Jan 15, 2020 | 13.12 | 13.59 | 13.12 | 13.49 | 190,888 | +0.29(+2.23%) |
Jan 14, 2020 | 13.06 | 13.26 | 12.83 | 13.19 | 183,981 | +0.14(+1.07%) |
Jan 13, 2020 | 12.99 | 13.13 | 12.73 | 13.05 | 188,894 | +0.08(+0.59%) |
Jan 10, 2020 | 12.98 | 13.12 | 12.29 | 12.98 | 256,200 | +0.05(+0.42%) |
Jan 09, 2020 | 13.56 | 13.96 | 12.87 | 12.92 | 312,635 | +0.18(+1.40%) |
Jan 08, 2020 | 12.77 | 12.84 | 12.67 | 12.74 | 105,262 | -0.03(-0.24%) |
Jan 07, 2020 | 12.71 | 12.83 | 12.57 | 12.77 | 80,857 | -0.01(-0.06%) |
Jan 06, 2020 | 12.63 | 12.91 | 12.47 | 12.78 | 116,190 | +0.18(+1.41%) |
Jan 03, 2020 | 12.45 | 12.64 | 12.40 | 12.60 | 114,384 | -0.02(-0.12%) |
Jan 02, 2020 | 12.60 | 12.72 | 12.49 | 12.62 | 83,018 | +0.05(+0.37%) |
Dec 31, 2019 | 12.48 | 12.61 | 12.36 | 12.57 | 129,005 | +0.09(+0.74%) |
Dec 30, 2019 | 12.47 | 12.51 | 12.37 | 12.48 | 85,175 | +0.04(+0.31%) |
Dec 27, 2019 | 12.47 | 12.48 | 12.32 | 12.44 | 88,793 | -0.02(-0.19%) |
Dec 26, 2019 | 12.40 | 12.60 | 12.40 | 12.47 | 100,268 | +0.06(+0.50%) |
Dec 24, 2019 | 12.44 | 12.45 | 12.36 | 12.40 | 36,194 | -0.04(-0.31%) |
Dec 23, 2019 | 12.64 | 12.64 | 12.38 | 12.44 | 95,106 | -0.16(-1.28%) |
Dec 20, 2019 | 12.65 | 12.69 | 12.52 | 12.60 | 533,540 | +0.00(+0.00%) |
Dec 19, 2019 | 12.70 | 12.79 | 12.59 | 12.60 | 84,909 | -0.12(-0.97%) |
Dec 18, 2019 | 12.61 | 12.86 | 12.61 | 12.73 | 69,271 | +0.08(+0.67%) |
Dec 17, 2019 | 12.54 | 12.69 | 12.53 | 12.64 | 76,863 | +0.08(+0.61%) |
Dec 16, 2019 | 12.68 | 12.77 | 12.54 | 12.57 | 83,974 | +0.03(+0.24%) |
Dec 13, 2019 | 12.52 | 12.60 | 12.48 | 12.54 | 89,574 | -0.05(-0.37%) |
Dec 12, 2019 | 12.63 | 12.77 | 12.57 | 12.58 | 84,015 | -0.02(-0.18%) |
Dec 11, 2019 | 12.59 | 12.72 | 12.59 | 12.60 | 63,287 | +0.09(+0.74%) |
Dec 10, 2019 | 12.52 | 12.60 | 12.45 | 12.51 | 53,309 | -0.02(-0.18%) |
Dec 09, 2019 | 12.63 | 12.72 | 12.52 | 12.54 | 86,796 | -0.07(-0.55%) |
Dec 06, 2019 | 12.53 | 12.63 | 12.47 | 12.60 | 124,206 | +0.21(+1.67%) |
Dec 05, 2019 | 12.47 | 12.62 | 12.39 | 12.40 | 96,660 | -0.08(-0.62%) |
Dec 04, 2019 | 12.51 | 12.63 | 12.39 | 12.47 | 98,729 | +0.02(+0.12%) |
Dec 03, 2019 | 12.21 | 12.49 | 12.18 | 12.46 | 113,642 | +0.14(+1.12%) |