Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.79 | 10.82 | 10.44 | 10.44 | 2,455,370 | -0.35(-3.25%) |
Jan 30, 2020 | 10.74 | 10.87 | 10.67 | 10.79 | 1,216,325 | -0.06(-0.54%) |
Jan 29, 2020 | 10.95 | 11.30 | 10.77 | 10.85 | 963,217 | -0.10(-0.89%) |
Jan 28, 2020 | 10.87 | 11.07 | 10.67 | 10.95 | 2,431,349 | +0.12(+1.08%) |
Jan 27, 2020 | 10.71 | 10.93 | 10.41 | 10.83 | 2,307,702 | -0.16(-1.42%) |
Jan 24, 2020 | 11.67 | 11.68 | 10.76 | 10.99 | 3,803,044 | -0.65(-5.60%) |
Jan 23, 2020 | 12.30 | 12.32 | 11.58 | 11.64 | 3,687,371 | -0.79(-6.34%) |
Jan 22, 2020 | 12.11 | 12.77 | 11.89 | 12.43 | 4,973,027 | +0.38(+3.15%) |
Jan 21, 2020 | 11.63 | 12.13 | 11.19 | 12.05 | 4,745,165 | +0.36(+3.08%) |
Jan 17, 2020 | 11.57 | 11.87 | 11.52 | 11.69 | 2,779,211 | +0.19(+1.69%) |
Jan 16, 2020 | 11.50 | 11.74 | 11.41 | 11.49 | 3,749,698 | +0.12(+1.03%) |
Jan 15, 2020 | 11.35 | 11.57 | 11.26 | 11.37 | 1,853,576 | +0.04(+0.34%) |
Jan 14, 2020 | 11.08 | 11.66 | 11.00 | 11.34 | 3,521,435 | +0.24(+2.19%) |
Jan 13, 2020 | 10.90 | 11.10 | 10.83 | 11.09 | 1,853,763 | +0.19(+1.79%) |
Jan 10, 2020 | 10.84 | 10.96 | 10.80 | 10.90 | 2,481,989 | +0.11(+0.99%) |
Jan 09, 2020 | 11.02 | 11.08 | 10.73 | 10.79 | 3,009,209 | -0.18(-1.60%) |
Jan 08, 2020 | 11.08 | 11.14 | 10.87 | 10.97 | 1,872,704 | -0.15(-1.31%) |
Jan 07, 2020 | 10.92 | 11.14 | 10.88 | 11.11 | 2,179,067 | +0.18(+1.60%) |
Jan 06, 2020 | 10.85 | 10.95 | 10.70 | 10.94 | 2,099,891 | +0.01(+0.09%) |
Jan 03, 2020 | 10.87 | 11.09 | 10.81 | 10.93 | 1,842,016 | -0.16(-1.40%) |
Jan 02, 2020 | 11.36 | 11.48 | 10.87 | 11.08 | 2,220,332 | -0.22(-1.98%) |
Dec 31, 2019 | 11.27 | 11.38 | 11.20 | 11.31 | 1,215,917 | +0.03(+0.26%) |
Dec 30, 2019 | 11.38 | 11.55 | 11.27 | 11.28 | 1,506,539 | -0.08(-0.69%) |
Dec 27, 2019 | 11.46 | 11.58 | 11.34 | 11.36 | 2,032,559 | +0.00(+0.00%) |
Dec 26, 2019 | 11.43 | 11.49 | 11.20 | 11.36 | 1,069,573 | +0.01(+0.09%) |
Dec 24, 2019 | 11.30 | 11.45 | 11.27 | 11.35 | 529,182 | +0.05(+0.43%) |
Dec 23, 2019 | 11.45 | 11.46 | 11.26 | 11.30 | 1,164,578 | -0.12(-1.02%) |
Dec 20, 2019 | 11.51 | 11.62 | 11.39 | 11.41 | 2,213,441 | -0.05(-0.42%) |
Dec 19, 2019 | 11.35 | 11.57 | 11.34 | 11.46 | 1,645,676 | +0.13(+1.12%) |
Dec 18, 2019 | 11.68 | 11.80 | 11.29 | 11.34 | 2,031,245 | -0.32(-2.75%) |
Dec 17, 2019 | 11.68 | 11.77 | 11.27 | 11.66 | 3,354,586 | -0.18(-1.56%) |
Dec 16, 2019 | 12.04 | 12.17 | 11.79 | 11.84 | 2,397,382 | -0.07(-0.57%) |
Dec 13, 2019 | 12.15 | 12.41 | 11.85 | 11.91 | 1,899,980 | -0.24(-2.00%) |
Dec 12, 2019 | 12.13 | 12.26 | 12.04 | 12.15 | 2,397,907 | +0.05(+0.40%) |
Dec 11, 2019 | 12.08 | 12.24 | 12.02 | 12.10 | 1,885,727 | +0.11(+0.89%) |
Dec 10, 2019 | 12.21 | 12.28 | 11.88 | 12.00 | 2,121,314 | -0.29(-2.38%) |
Dec 09, 2019 | 11.97 | 12.41 | 11.97 | 12.29 | 2,582,436 | +0.33(+2.77%) |
Dec 06, 2019 | 12.48 | 12.62 | 11.87 | 11.96 | 4,243,842 | -0.33(-2.69%) |
Dec 05, 2019 | 12.72 | 12.84 | 11.90 | 12.29 | 10,204,826 | -1.26(-9.33%) |
Dec 04, 2019 | 13.56 | 13.87 | 13.45 | 13.55 | 1,813,149 | +0.06(+0.43%) |
Dec 03, 2019 | 13.67 | 13.81 | 13.39 | 13.50 | 2,281,628 | -0.40(-2.87%) |
Dec 02, 2019 | 13.76 | 14.16 | 13.69 | 13.89 | 1,355,508 | +0.18(+1.35%) |
Nov 29, 2019 | 13.97 | 13.98 | 13.62 | 13.71 | 500,508 | -0.39(-2.76%) |
Nov 27, 2019 | 13.81 | 14.10 | 13.62 | 14.10 | 1,400,499 | +0.36(+2.58%) |
Nov 26, 2019 | 13.62 | 13.92 | 13.45 | 13.74 | 1,458,371 | +0.08(+0.57%) |
Nov 25, 2019 | 14.14 | 14.15 | 13.24 | 13.67 | 3,018,262 | -0.36(-2.55%) |
Nov 22, 2019 | 14.03 | 14.28 | 13.76 | 14.02 | 2,919,282 | +0.07(+0.49%) |
Nov 21, 2019 | 13.50 | 14.13 | 13.36 | 13.96 | 3,824,225 | +0.54(+4.04%) |
Nov 20, 2019 | 13.97 | 14.35 | 13.41 | 13.41 | 3,438,068 | -0.40(-2.87%) |
Nov 19, 2019 | 13.23 | 14.11 | 13.22 | 13.81 | 4,992,977 | +0.61(+4.62%) |
Nov 18, 2019 | 13.29 | 13.40 | 13.11 | 13.20 | 1,696,929 | -0.17(-1.30%) |
Nov 15, 2019 | 13.04 | 13.64 | 13.04 | 13.38 | 3,271,540 | +0.42(+3.21%) |
Nov 14, 2019 | 13.04 | 13.27 | 12.84 | 12.96 | 833,216 | -0.09(-0.67%) |
Nov 13, 2019 | 13.15 | 13.35 | 13.03 | 13.05 | 2,066,559 | -0.26(-1.96%) |
Nov 12, 2019 | 12.82 | 13.69 | 12.82 | 13.31 | 2,618,556 | +0.51(+4.01%) |
Nov 11, 2019 | 12.43 | 13.06 | 11.92 | 12.80 | 3,616,094 | +0.27(+2.16%) |
Nov 08, 2019 | 11.36 | 12.53 | 11.35 | 12.53 | 2,272,563 | +1.17(+10.31%) |
Nov 07, 2019 | 11.93 | 12.19 | 10.94 | 11.35 | 4,375,470 | -0.90(-7.34%) |
Nov 06, 2019 | 12.61 | 12.63 | 12.17 | 12.25 | 1,481,182 | -0.42(-3.28%) |
Nov 05, 2019 | 12.66 | 13.02 | 12.53 | 12.67 | 1,199,442 | +0.05(+0.38%) |
Nov 04, 2019 | 12.00 | 12.68 | 11.91 | 12.62 | 1,157,966 | +0.75(+6.36%) |