Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.42 | 10.49 | 10.25 | 10.37 | 2,333,732 | -0.09(-0.89%) |
Jan 30, 2020 | 10.91 | 11.02 | 10.36 | 10.46 | 3,032,678 | -0.63(-5.71%) |
Jan 29, 2020 | 11.19 | 11.21 | 11.01 | 11.09 | 780,994 | -0.07(-0.67%) |
Jan 28, 2020 | 10.93 | 11.21 | 10.93 | 11.17 | 833,777 | +0.24(+2.22%) |
Jan 27, 2020 | 11.04 | 11.07 | 10.86 | 10.93 | 1,248,700 | -0.33(-2.90%) |
Jan 24, 2020 | 11.53 | 11.53 | 11.22 | 11.25 | 936,453 | -0.26(-2.27%) |
Jan 23, 2020 | 11.37 | 11.53 | 11.22 | 11.51 | 1,777,061 | +0.00(+0.00%) |
Jan 22, 2020 | 11.28 | 11.75 | 11.21 | 11.51 | 3,252,606 | +0.33(+2.92%) |
Jan 21, 2020 | 11.44 | 11.46 | 11.14 | 11.19 | 1,312,126 | -0.38(-3.30%) |
Jan 17, 2020 | 11.54 | 11.69 | 11.49 | 11.57 | 1,222,967 | +0.10(+0.89%) |
Jan 16, 2020 | 11.08 | 11.58 | 11.06 | 11.47 | 2,940,710 | +0.37(+3.36%) |
Jan 15, 2020 | 11.16 | 11.37 | 11.07 | 11.09 | 2,856,608 | -0.09(-0.83%) |
Jan 14, 2020 | 10.77 | 11.19 | 10.72 | 11.19 | 3,704,608 | +0.34(+3.18%) |
Jan 13, 2020 | 10.81 | 10.90 | 10.76 | 10.84 | 1,282,266 | +0.03(+0.26%) |
Jan 10, 2020 | 10.80 | 10.88 | 10.71 | 10.81 | 640,070 | +0.05(+0.43%) |
Jan 09, 2020 | 10.93 | 10.93 | 10.69 | 10.77 | 654,419 | -0.09(-0.86%) |
Jan 08, 2020 | 10.72 | 11.00 | 10.70 | 10.86 | 1,690,245 | +0.12(+1.13%) |
Jan 07, 2020 | 10.94 | 10.94 | 10.58 | 10.74 | 794,457 | -0.21(-1.96%) |
Jan 06, 2020 | 11.03 | 11.15 | 10.91 | 10.95 | 966,863 | -0.12(-1.09%) |
Jan 03, 2020 | 11.07 | 11.19 | 11.00 | 11.07 | 656,482 | -0.09(-0.83%) |
Jan 02, 2020 | 10.98 | 11.17 | 10.95 | 11.17 | 1,033,396 | +0.23(+2.13%) |
Dec 31, 2019 | 10.90 | 11.02 | 10.89 | 10.94 | 578,177 | +0.06(+0.51%) |
Dec 30, 2019 | 11.07 | 11.13 | 10.84 | 10.88 | 634,023 | -0.18(-1.60%) |
Dec 27, 2019 | 11.02 | 11.17 | 11.01 | 11.06 | 598,236 | +0.08(+0.76%) |
Dec 26, 2019 | 10.94 | 11.03 | 10.85 | 10.97 | 359,347 | +0.08(+0.77%) |
Dec 24, 2019 | 10.97 | 11.06 | 10.87 | 10.89 | 247,575 | -0.07(-0.60%) |
Dec 23, 2019 | 10.80 | 10.98 | 10.80 | 10.95 | 612,261 | +0.14(+1.29%) |
Dec 20, 2019 | 10.91 | 10.91 | 10.68 | 10.81 | 1,546,811 | -0.05(-0.43%) |
Dec 19, 2019 | 10.69 | 11.03 | 10.57 | 10.86 | 1,992,753 | +0.15(+1.39%) |
Dec 18, 2019 | 10.80 | 10.80 | 10.63 | 10.71 | 3,019,064 | -0.10(-0.95%) |
Dec 17, 2019 | 10.96 | 11.00 | 10.77 | 10.81 | 1,769,508 | -0.14(-1.28%) |
Dec 16, 2019 | 11.09 | 11.09 | 10.94 | 10.95 | 1,493,842 | -0.11(-1.01%) |
Dec 13, 2019 | 10.81 | 11.22 | 10.80 | 11.07 | 2,756,048 | +0.12(+1.11%) |
Dec 12, 2019 | 10.72 | 11.08 | 10.61 | 10.94 | 3,182,415 | +0.28(+2.62%) |
Dec 11, 2019 | 10.23 | 10.71 | 10.23 | 10.66 | 7,130,085 | +0.52(+5.15%) |
Dec 10, 2019 | 10.09 | 10.35 | 9.975 | 10.14 | 1,961,565 | +0.11(+1.12%) |
Dec 09, 2019 | 9.928 | 10.10 | 9.882 | 10.03 | 2,177,726 | +0.11(+1.13%) |
Dec 06, 2019 | 9.919 | 10.03 | 9.863 | 9.919 | 1,041,791 | +0.05(+0.47%) |
Dec 05, 2019 | 10.00 | 10.06 | 9.789 | 9.872 | 1,386,777 | -0.13(-1.30%) |
Dec 04, 2019 | 9.994 | 10.11 | 9.947 | 10.00 | 1,228,710 | +0.11(+1.13%) |
Dec 03, 2019 | 9.844 | 9.900 | 9.742 | 9.891 | 1,641,724 | -0.07(-0.75%) |
Dec 02, 2019 | 10.21 | 10.27 | 9.947 | 9.966 | 807,668 | -0.26(-2.55%) |
Nov 29, 2019 | 10.18 | 10.27 | 10.18 | 10.23 | 524,757 | +0.01(+0.09%) |
Nov 27, 2019 | 10.13 | 10.29 | 10.11 | 10.22 | 1,096,498 | +0.07(+0.74%) |
Nov 26, 2019 | 10.39 | 10.45 | 10.02 | 10.14 | 1,760,258 | -0.25(-2.42%) |
Nov 25, 2019 | 10.34 | 10.45 | 10.30 | 10.39 | 1,310,894 | +0.05(+0.45%) |
Nov 22, 2019 | 10.39 | 10.42 | 10.33 | 10.35 | 1,348,579 | -0.01(-0.09%) |
Nov 21, 2019 | 10.36 | 10.38 | 10.25 | 10.36 | 1,122,576 | +0.06(+0.54%) |
Nov 20, 2019 | 10.27 | 10.49 | 10.25 | 10.30 | 1,059,305 | -0.08(-0.81%) |
Nov 19, 2019 | 10.53 | 10.53 | 10.32 | 10.39 | 1,005,494 | -0.10(-0.98%) |
Nov 18, 2019 | 10.49 | 10.57 | 10.41 | 10.49 | 855,055 | -0.01(-0.09%) |
Nov 15, 2019 | 10.73 | 10.81 | 10.48 | 10.50 | 1,068,608 | -0.20(-1.83%) |
Nov 14, 2019 | 10.44 | 10.72 | 10.41 | 10.69 | 1,331,704 | +0.21(+2.05%) |
Nov 13, 2019 | 10.34 | 10.61 | 10.32 | 10.48 | 671,729 | +0.06(+0.54%) |
Nov 12, 2019 | 10.69 | 10.70 | 10.39 | 10.42 | 1,004,591 | -0.24(-2.27%) |
Nov 11, 2019 | 10.44 | 10.71 | 10.32 | 10.66 | 1,460,260 | -0.08(-0.78%) |
Nov 08, 2019 | 10.85 | 10.97 | 10.71 | 10.75 | 529,155 | -0.21(-1.87%) |
Nov 07, 2019 | 10.91 | 11.08 | 10.86 | 10.95 | 1,124,330 | +0.13(+1.21%) |
Nov 06, 2019 | 10.73 | 10.85 | 10.52 | 10.82 | 1,295,998 | +0.10(+0.96%) |
Nov 05, 2019 | 10.77 | 10.85 | 10.66 | 10.72 | 1,789,085 | +0.00(+0.00%) |
Nov 04, 2019 | 10.60 | 10.74 | 10.59 | 10.72 | 2,190,364 | +0.19(+1.77%) |