Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.84 | 10.85 | 10.68 | 10.71 | 34,915 | -0.15(-1.35%) |
Jan 30, 2020 | 10.75 | 10.88 | 10.74 | 10.85 | 48,854 | +0.02(+0.18%) |
Jan 29, 2020 | 10.88 | 10.88 | 10.82 | 10.84 | 32,300 | +0.01(+0.09%) |
Jan 28, 2020 | 10.80 | 10.85 | 10.76 | 10.83 | 30,812 | +0.09(+0.88%) |
Jan 27, 2020 | 10.71 | 10.77 | 10.63 | 10.73 | 51,584 | -0.17(-1.57%) |
Jan 24, 2020 | 11.06 | 11.06 | 10.88 | 10.90 | 39,028 | -0.11(-1.03%) |
Jan 23, 2020 | 10.95 | 11.02 | 10.92 | 11.02 | 58,529 | +0.03(+0.26%) |
Jan 22, 2020 | 11.03 | 11.03 | 10.98 | 10.99 | 49,293 | +0.00(+0.00%) |
Jan 21, 2020 | 10.95 | 11.01 | 10.93 | 10.99 | 70,709 | +0.02(+0.14%) |
Jan 17, 2020 | 11.00 | 11.00 | 10.93 | 10.97 | 43,248 | +0.01(+0.12%) |
Jan 16, 2020 | 10.92 | 10.96 | 10.90 | 10.96 | 57,732 | +0.09(+0.79%) |
Jan 15, 2020 | 10.86 | 10.90 | 10.85 | 10.87 | 29,412 | +0.02(+0.17%) |
Jan 14, 2020 | 10.87 | 10.89 | 10.83 | 10.85 | 54,500 | -0.03(-0.26%) |
Jan 13, 2020 | 10.78 | 10.88 | 10.78 | 10.88 | 53,430 | +0.13(+1.23%) |
Jan 10, 2020 | 10.81 | 10.85 | 10.75 | 10.75 | 50,210 | -0.07(-0.61%) |
Jan 09, 2020 | 10.81 | 10.82 | 10.78 | 10.82 | 33,827 | +0.08(+0.72%) |
Jan 08, 2020 | 10.76 | 10.79 | 10.69 | 10.74 | 43,102 | +0.03(+0.26%) |
Jan 07, 2020 | 10.71 | 10.72 | 10.68 | 10.71 | 44,298 | +0.00(+0.00%) |
Jan 06, 2020 | 10.60 | 10.71 | 10.60 | 10.71 | 40,137 | +0.05(+0.44%) |
Jan 03, 2020 | 10.63 | 10.72 | 10.63 | 10.67 | 74,682 | -0.07(-0.62%) |
Jan 02, 2020 | 10.66 | 10.73 | 10.66 | 10.73 | 76,132 | +0.09(+0.80%) |
Dec 31, 2019 | 10.54 | 10.65 | 10.54 | 10.65 | 41,665 | +0.07(+0.63%) |
Dec 30, 2019 | 10.69 | 10.69 | 10.57 | 10.58 | 77,837 | -0.07(-0.62%) |
Dec 27, 2019 | 10.67 | 10.70 | 10.65 | 10.65 | 35,442 | -0.01(-0.12%) |
Dec 26, 2019 | 11.06 | 11.06 | 10.63 | 10.66 | 33,124 | +0.06(+0.58%) |
Dec 24, 2019 | 10.61 | 10.92 | 10.59 | 10.60 | 31,983 | -0.01(-0.09%) |
Dec 23, 2019 | 10.69 | 10.69 | 10.57 | 10.61 | 38,746 | +0.04(+0.36%) |
Dec 20, 2019 | 10.55 | 10.61 | 10.55 | 10.57 | 51,215 | +0.05(+0.45%) |
Dec 19, 2019 | 10.50 | 10.54 | 10.48 | 10.52 | 23,703 | +0.03(+0.27%) |
Dec 18, 2019 | 10.53 | 10.53 | 10.47 | 10.49 | 29,829 | +0.02(+0.18%) |
Dec 17, 2019 | 10.59 | 10.59 | 10.47 | 10.47 | 69,889 | -0.02(-0.18%) |
Dec 16, 2019 | 10.46 | 10.49 | 10.44 | 10.49 | 36,642 | +0.08(+0.81%) |
Dec 13, 2019 | 10.39 | 10.41 | 10.35 | 10.41 | 23,801 | +0.03(+0.27%) |
Dec 12, 2019 | 10.38 | 10.38 | 10.31 | 10.38 | 13,491 | +0.08(+0.78%) |
Dec 11, 2019 | 10.30 | 10.31 | 10.27 | 10.30 | 34,385 | +0.02(+0.23%) |
Dec 10, 2019 | 10.29 | 10.31 | 10.25 | 10.28 | 60,034 | -0.02(-0.18%) |
Dec 09, 2019 | 10.30 | 10.33 | 10.28 | 10.30 | 34,076 | -0.02(-0.18%) |
Dec 06, 2019 | 10.29 | 10.32 | 10.28 | 10.31 | 18,382 | +0.08(+0.83%) |
Dec 05, 2019 | 10.26 | 10.26 | 10.15 | 10.23 | 127,365 | +0.02(+0.18%) |
Dec 04, 2019 | 10.17 | 10.24 | 10.17 | 10.21 | 63,709 | +0.07(+0.66%) |
Dec 03, 2019 | 10.14 | 10.15 | 10.08 | 10.14 | 57,981 | -0.09(-0.83%) |
Dec 02, 2019 | 10.32 | 10.32 | 10.20 | 10.23 | 44,895 | -0.08(-0.82%) |
Nov 29, 2019 | 10.37 | 10.37 | 10.31 | 10.31 | 28,476 | -0.05(-0.45%) |
Nov 27, 2019 | 10.32 | 10.36 | 10.31 | 10.36 | 46,221 | +0.05(+0.46%) |
Nov 26, 2019 | 10.29 | 10.31 | 10.27 | 10.31 | 48,951 | +0.04(+0.37%) |
Nov 25, 2019 | 10.27 | 10.28 | 10.25 | 10.28 | 21,206 | +0.08(+0.74%) |
Nov 22, 2019 | 10.23 | 10.23 | 10.15 | 10.20 | 28,264 | +0.03(+0.30%) |
Nov 21, 2019 | 10.25 | 10.25 | 10.14 | 10.17 | 19,901 | -0.01(-0.11%) |
Nov 20, 2019 | 10.23 | 10.23 | 10.16 | 10.18 | 20,855 | -0.05(-0.46%) |
Nov 19, 2019 | 10.25 | 10.25 | 10.19 | 10.23 | 35,617 | +0.00(+0.00%) |
Nov 18, 2019 | 10.21 | 10.23 | 10.18 | 10.23 | 51,928 | +0.02(+0.19%) |
Nov 15, 2019 | 10.16 | 10.23 | 10.16 | 10.21 | 21,463 | +0.06(+0.55%) |
Nov 14, 2019 | 10.15 | 10.15 | 10.11 | 10.15 | 35,251 | +0.02(+0.19%) |
Nov 13, 2019 | 10.12 | 10.14 | 10.10 | 10.14 | 74,849 | +0.00(+0.00%) |
Nov 12, 2019 | 10.15 | 10.15 | 10.10 | 10.14 | 7,626 | +0.05(+0.47%) |
Nov 11, 2019 | 10.16 | 10.16 | 10.07 | 10.09 | 54,997 | -0.03(-0.28%) |
Nov 08, 2019 | 10.12 | 10.12 | 10.07 | 10.12 | 15,194 | +0.02(+0.19%) |
Nov 07, 2019 | 10.14 | 10.14 | 10.08 | 10.10 | 37,356 | +0.04(+0.42%) |
Nov 06, 2019 | 10.05 | 10.06 | 10.04 | 10.06 | 18,182 | -0.02(-0.23%) |
Nov 05, 2019 | 10.23 | 10.23 | 10.07 | 10.08 | 41,670 | -0.01(-0.09%) |
Nov 04, 2019 | 10.14 | 10.20 | 10.07 | 10.09 | 67,122 | +0.05(+0.47%) |