Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.913 | 10.09 | 9.883 | 9.982 | 3,085,697 | +0.07(+0.70%) |
Jan 30, 2020 | 10.12 | 10.19 | 9.843 | 9.913 | 3,448,318 | -0.08(-0.79%) |
Jan 29, 2020 | 9.873 | 10.05 | 9.685 | 9.992 | 3,569,042 | +0.16(+1.61%) |
Jan 28, 2020 | 9.952 | 10.07 | 9.724 | 9.833 | 4,780,297 | -0.23(-2.27%) |
Jan 27, 2020 | 10.70 | 10.78 | 10.01 | 10.06 | 5,190,716 | -0.43(-4.06%) |
Jan 24, 2020 | 10.15 | 10.54 | 10.11 | 10.49 | 3,958,735 | +0.39(+3.83%) |
Jan 23, 2020 | 10.11 | 10.50 | 10.06 | 10.10 | 3,177,611 | -0.14(-1.36%) |
Jan 22, 2020 | 10.29 | 10.54 | 10.19 | 10.24 | 3,234,147 | -0.13(-1.24%) |
Jan 21, 2020 | 10.28 | 10.43 | 9.724 | 10.37 | 6,539,243 | -0.07(-0.66%) |
Jan 17, 2020 | 11.02 | 11.02 | 10.32 | 10.44 | 6,345,517 | -0.52(-4.71%) |
Jan 16, 2020 | 10.91 | 11.07 | 10.76 | 10.95 | 2,901,634 | -0.01(-0.09%) |
Jan 15, 2020 | 10.94 | 11.06 | 10.61 | 10.96 | 4,375,291 | +0.23(+2.12%) |
Jan 14, 2020 | 10.44 | 10.77 | 10.42 | 10.74 | 4,093,287 | +0.20(+1.88%) |
Jan 13, 2020 | 10.82 | 10.85 | 10.44 | 10.54 | 4,330,015 | -0.38(-3.45%) |
Jan 10, 2020 | 10.91 | 11.12 | 10.87 | 10.91 | 4,782,038 | +0.16(+1.47%) |
Jan 09, 2020 | 10.86 | 11.08 | 10.75 | 10.76 | 4,736,035 | -0.33(-2.95%) |
Jan 08, 2020 | 11.67 | 11.67 | 10.98 | 11.08 | 7,006,599 | -0.76(-6.44%) |
Jan 07, 2020 | 11.55 | 11.89 | 11.48 | 11.85 | 3,765,159 | +0.30(+2.57%) |
Jan 06, 2020 | 12.15 | 12.15 | 11.44 | 11.55 | 6,300,470 | -0.32(-2.67%) |
Jan 03, 2020 | 12.34 | 12.37 | 11.81 | 11.87 | 4,050,135 | -0.25(-2.05%) |
Jan 02, 2020 | 12.31 | 12.44 | 12.03 | 12.11 | 3,681,039 | -0.04(-0.33%) |
Dec 31, 2019 | 12.43 | 12.58 | 12.14 | 12.15 | 4,701,029 | -0.15(-1.21%) |
Dec 30, 2019 | 11.88 | 12.49 | 11.88 | 12.30 | 5,691,980 | +0.52(+4.37%) |
Dec 27, 2019 | 11.93 | 12.08 | 11.76 | 11.79 | 5,494,976 | -0.27(-2.22%) |
Dec 26, 2019 | 12.05 | 12.42 | 11.80 | 12.05 | 5,999,096 | +0.20(+1.67%) |
Dec 24, 2019 | 11.22 | 11.88 | 11.20 | 11.86 | 4,361,257 | +0.72(+6.50%) |
Dec 23, 2019 | 10.45 | 11.13 | 10.40 | 11.13 | 6,845,556 | +0.86(+8.40%) |
Dec 20, 2019 | 10.76 | 10.76 | 10.26 | 10.27 | 5,735,076 | -0.44(-4.07%) |
Dec 19, 2019 | 10.65 | 10.86 | 10.59 | 10.71 | 3,889,449 | -0.07(-0.64%) |
Dec 18, 2019 | 10.85 | 10.92 | 10.44 | 10.77 | 7,255,146 | -0.27(-2.42%) |
Dec 17, 2019 | 11.05 | 11.28 | 11.02 | 11.04 | 2,844,074 | +0.00(+0.00%) |
Dec 16, 2019 | 11.19 | 11.39 | 11.00 | 11.04 | 4,981,193 | -0.09(-0.80%) |
Dec 13, 2019 | 10.56 | 11.13 | 10.56 | 11.13 | 6,302,541 | +0.54(+5.05%) |
Dec 12, 2019 | 10.84 | 10.96 | 10.46 | 10.60 | 5,857,548 | -0.02(-0.19%) |
Dec 11, 2019 | 10.49 | 10.73 | 10.37 | 10.62 | 5,404,562 | +0.12(+1.13%) |
Dec 10, 2019 | 10.47 | 10.51 | 10.36 | 10.50 | 2,325,289 | +0.18(+1.73%) |
Dec 09, 2019 | 10.55 | 10.57 | 10.28 | 10.32 | 3,121,810 | -0.06(-0.57%) |
Dec 06, 2019 | 10.79 | 10.80 | 10.38 | 10.38 | 6,634,647 | -0.75(-6.77%) |
Dec 05, 2019 | 10.95 | 11.36 | 10.88 | 11.13 | 3,505,848 | +0.20(+1.81%) |
Dec 04, 2019 | 11.09 | 11.14 | 10.80 | 10.93 | 3,849,848 | -0.23(-2.04%) |
Dec 03, 2019 | 11.06 | 11.28 | 10.97 | 11.16 | 5,418,415 | +0.35(+3.21%) |
Dec 02, 2019 | 10.52 | 10.83 | 10.47 | 10.81 | 3,145,290 | +0.15(+1.39%) |
Nov 29, 2019 | 10.47 | 10.71 | 10.41 | 10.67 | 2,154,348 | +0.20(+1.89%) |
Nov 27, 2019 | 10.66 | 10.66 | 10.28 | 10.47 | 2,994,499 | -0.26(-2.40%) |
Nov 26, 2019 | 10.39 | 10.77 | 10.34 | 10.73 | 3,089,986 | +0.41(+3.94%) |
Nov 25, 2019 | 10.28 | 10.58 | 10.25 | 10.32 | 1,862,832 | -0.10(-0.95%) |
Nov 22, 2019 | 10.46 | 10.55 | 10.24 | 10.42 | 2,390,010 | +0.00(+0.00%) |
Nov 21, 2019 | 10.79 | 10.86 | 10.41 | 10.42 | 3,173,673 | -0.45(-4.11%) |
Nov 20, 2019 | 10.76 | 10.89 | 10.64 | 10.86 | 2,674,576 | +0.13(+1.20%) |
Nov 19, 2019 | 10.68 | 10.96 | 10.65 | 10.74 | 3,786,310 | -0.01(-0.09%) |
Nov 18, 2019 | 10.44 | 10.77 | 10.44 | 10.75 | 2,846,110 | +0.24(+2.26%) |
Nov 15, 2019 | 10.50 | 10.63 | 10.46 | 10.51 | 2,283,781 | -0.16(-1.49%) |
Nov 14, 2019 | 10.51 | 10.68 | 10.41 | 10.67 | 2,969,871 | +0.26(+2.48%) |
Nov 13, 2019 | 10.66 | 10.69 | 10.38 | 10.41 | 3,574,408 | -0.09(-0.85%) |
Nov 12, 2019 | 10.06 | 10.52 | 9.982 | 10.50 | 4,839,733 | +0.36(+3.52%) |
Nov 11, 2019 | 9.754 | 10.16 | 9.685 | 10.14 | 5,077,985 | +0.43(+4.39%) |
Nov 08, 2019 | 9.387 | 9.883 | 9.328 | 9.714 | 3,880,652 | +0.11(+1.14%) |
Nov 07, 2019 | 9.952 | 10.34 | 9.476 | 9.605 | 7,927,295 | -0.49(-4.81%) |
Nov 06, 2019 | 10.11 | 10.16 | 9.803 | 10.09 | 5,423,254 | +0.04(+0.39%) |
Nov 05, 2019 | 10.22 | 10.26 | 9.873 | 10.05 | 8,832,188 | -0.51(-4.79%) |
Nov 04, 2019 | 10.87 | 10.87 | 10.54 | 10.56 | 4,568,038 | -0.34(-3.09%) |