Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.06 | 13.07 | 12.43 | 12.54 | 6,080,000 | -0.62(-4.71%) |
Feb 27, 2020 | 13.31 | 13.32 | 13.15 | 13.16 | 2,274,012 | -0.02(-0.15%) |
Feb 26, 2020 | 13.10 | 13.26 | 13.06 | 13.18 | 1,971,728 | +0.07(+0.53%) |
Feb 25, 2020 | 13.27 | 13.35 | 13.09 | 13.11 | 2,193,206 | -0.25(-1.87%) |
Feb 24, 2020 | 13.64 | 13.64 | 13.28 | 13.36 | 3,829,452 | +0.06(+0.45%) |
Feb 21, 2020 | 13.24 | 13.32 | 13.19 | 13.30 | 1,496,500 | +0.27(+2.07%) |
Feb 20, 2020 | 13.02 | 13.07 | 12.98 | 13.03 | 1,056,535 | +0.08(+0.62%) |
Feb 19, 2020 | 12.89 | 12.97 | 12.88 | 12.95 | 651,978 | +0.06(+0.47%) |
Feb 18, 2020 | 12.90 | 12.91 | 12.81 | 12.89 | 2,636,594 | +0.10(+0.78%) |
Feb 14, 2020 | 12.81 | 12.82 | 12.79 | 12.79 | 1,081,800 | +0.01(+0.08%) |
Feb 13, 2020 | 12.79 | 12.80 | 12.74 | 12.78 | 1,182,410 | +0.04(+0.31%) |
Feb 12, 2020 | 12.75 | 12.78 | 12.72 | 12.74 | 1,115,095 | -0.03(-0.23%) |
Feb 11, 2020 | 12.68 | 12.78 | 12.59 | 12.77 | 1,354,128 | +0.09(+0.71%) |
Feb 10, 2020 | 12.70 | 12.72 | 12.65 | 12.68 | 553,610 | +0.02(+0.12%) |
Feb 07, 2020 | 12.65 | 12.68 | 12.60 | 12.66 | 494,300 | +0.04(+0.36%) |
Feb 06, 2020 | 12.60 | 12.63 | 12.57 | 12.62 | 413,579 | +0.07(+0.56%) |
Feb 05, 2020 | 12.54 | 12.57 | 12.51 | 12.55 | 580,419 | +0.02(+0.16%) |
Feb 04, 2020 | 12.60 | 12.60 | 12.47 | 12.53 | 1,194,731 | -0.17(-1.34%) |
Feb 03, 2020 | 12.72 | 12.76 | 12.63 | 12.70 | 592,419 | -0.06(-0.47%) |
Jan 31, 2020 | 12.82 | 12.82 | 12.74 | 12.76 | 1,634,000 | +0.00(+0.00%) |
Jan 30, 2020 | 12.81 | 12.81 | 12.73 | 12.76 | 1,138,088 | +0.00(+0.00%) |
Jan 29, 2020 | 12.76 | 12.79 | 12.71 | 12.76 | 1,840,469 | +0.00(+0.00%) |
Jan 28, 2020 | 12.72 | 12.76 | 12.60 | 12.76 | 2,414,500 | +0.01(+0.08%) |
Jan 27, 2020 | 12.75 | 12.78 | 12.68 | 12.75 | 977,136 | +0.09(+0.71%) |
Jan 24, 2020 | 12.57 | 12.70 | 12.57 | 12.66 | 871,600 | +0.04(+0.32%) |
Jan 23, 2020 | 12.54 | 12.64 | 12.54 | 12.62 | 423,213 | +0.06(+0.48%) |
Jan 22, 2020 | 12.67 | 12.67 | 12.53 | 12.56 | 792,060 | -0.12(-0.95%) |
Jan 21, 2020 | 12.57 | 12.68 | 12.52 | 12.68 | 1,292,779 | +0.10(+0.79%) |
Jan 17, 2020 | 12.59 | 12.60 | 12.56 | 12.58 | 572,100 | +0.01(+0.08%) |
Jan 16, 2020 | 12.53 | 12.59 | 12.51 | 12.57 | 535,167 | +0.03(+0.24%) |
Jan 15, 2020 | 12.56 | 12.56 | 12.49 | 12.54 | 2,030,233 | +0.01(+0.08%) |
Jan 14, 2020 | 12.47 | 12.53 | 12.44 | 12.53 | 512,252 | +0.04(+0.32%) |
Jan 13, 2020 | 12.56 | 12.56 | 12.47 | 12.49 | 611,675 | -0.09(-0.72%) |
Jan 10, 2020 | 12.53 | 12.59 | 12.51 | 12.58 | 406,300 | +0.08(+0.64%) |
Jan 09, 2020 | 12.43 | 12.54 | 12.41 | 12.50 | 1,057,822 | -0.06(-0.48%) |
Jan 08, 2020 | 12.68 | 12.70 | 12.48 | 12.56 | 1,935,139 | -0.08(-0.63%) |
Jan 07, 2020 | 12.59 | 12.65 | 12.55 | 12.64 | 2,127,631 | +0.10(+0.80%) |
Jan 06, 2020 | 12.63 | 12.65 | 12.51 | 12.54 | 1,109,438 | +0.13(+1.05%) |
Jan 03, 2020 | 12.43 | 12.44 | 12.39 | 12.41 | 1,461,900 | +0.13(+1.06%) |
Jan 02, 2020 | 12.30 | 12.31 | 12.25 | 12.28 | 904,618 | +0.10(+0.82%) |
Dec 31, 2019 | 12.22 | 12.25 | 12.18 | 12.18 | 734,900 | +0.01(+0.08%) |
Dec 30, 2019 | 12.19 | 12.20 | 12.15 | 12.17 | 671,841 | +0.02(+0.16%) |
Dec 27, 2019 | 12.10 | 12.18 | 12.10 | 12.15 | 682,500 | +0.01(+0.08%) |
Dec 26, 2019 | 12.07 | 12.14 | 12.07 | 12.14 | 1,037,521 | +0.14(+1.17%) |
Dec 24, 2019 | 11.89 | 12.03 | 11.88 | 12.00 | 372,700 | +0.11(+0.93%) |
Dec 23, 2019 | 11.87 | 11.89 | 11.86 | 11.89 | 521,244 | +0.06(+0.51%) |
Dec 20, 2019 | 11.90 | 11.90 | 11.83 | 11.83 | 348,700 | -0.02(-0.17%) |
Dec 19, 2019 | 11.82 | 11.87 | 11.81 | 11.85 | 382,336 | +0.02(+0.17%) |
Dec 18, 2019 | 11.80 | 11.84 | 11.79 | 11.83 | 564,776 | +0.03(+0.25%) |
Dec 17, 2019 | 11.76 | 11.84 | 11.76 | 11.80 | 511,835 | -0.02(-0.17%) |
Dec 16, 2019 | 11.81 | 11.84 | 11.77 | 11.82 | 624,908 | +0.03(+0.25%) |
Dec 13, 2019 | 11.76 | 11.83 | 11.72 | 11.79 | 520,000 | +0.04(+0.34%) |
Dec 12, 2019 | 11.88 | 11.88 | 11.70 | 11.75 | 732,596 | -0.03(-0.25%) |
Dec 11, 2019 | 11.76 | 11.81 | 11.72 | 11.78 | 551,062 | +0.06(+0.51%) |
Dec 10, 2019 | 11.75 | 11.75 | 11.68 | 11.72 | 714,254 | +0.05(+0.43%) |
Dec 09, 2019 | 11.68 | 11.71 | 11.66 | 11.67 | 433,209 | -0.03(-0.26%) |
Dec 06, 2019 | 11.68 | 11.72 | 11.67 | 11.70 | 454,500 | -0.11(-0.93%) |
Dec 05, 2019 | 11.82 | 11.84 | 11.79 | 11.81 | 395,501 | -0.01(-0.08%) |
Dec 04, 2019 | 11.81 | 11.83 | 11.77 | 11.82 | 452,992 | +0.01(+0.08%) |
Dec 03, 2019 | 11.84 | 11.87 | 11.80 | 11.81 | 1,255,318 | +0.08(+0.68%) |