Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.49 | 10.53 | 10.42 | 10.50 | 5,344,020 | +0.02(+0.19%) |
Jan 30, 2020 | 10.81 | 10.91 | 10.38 | 10.48 | 8,872,057 | -0.33(-3.05%) |
Jan 29, 2020 | 10.87 | 10.89 | 10.73 | 10.81 | 2,168,878 | -0.01(-0.06%) |
Jan 28, 2020 | 10.81 | 10.85 | 10.79 | 10.82 | 3,219,653 | +0.01(+0.06%) |
Jan 27, 2020 | 10.75 | 10.82 | 10.70 | 10.81 | 3,747,133 | -0.01(-0.12%) |
Jan 24, 2020 | 10.75 | 10.83 | 10.73 | 10.83 | 2,967,132 | +0.08(+0.75%) |
Jan 23, 2020 | 10.69 | 10.80 | 10.64 | 10.75 | 1,702,131 | +0.05(+0.44%) |
Jan 22, 2020 | 10.75 | 10.77 | 10.65 | 10.70 | 4,355,945 | -0.03(-0.31%) |
Jan 21, 2020 | 10.64 | 10.75 | 10.61 | 10.73 | 2,958,127 | +0.09(+0.88%) |
Jan 17, 2020 | 10.61 | 10.69 | 10.59 | 10.64 | 2,434,143 | +0.04(+0.38%) |
Jan 16, 2020 | 10.56 | 10.66 | 10.56 | 10.60 | 1,820,335 | +0.05(+0.45%) |
Jan 15, 2020 | 10.43 | 10.60 | 10.43 | 10.55 | 2,931,463 | +0.07(+0.64%) |
Jan 14, 2020 | 10.52 | 10.52 | 10.42 | 10.48 | 1,403,146 | -0.04(-0.38%) |
Jan 13, 2020 | 10.41 | 10.54 | 10.41 | 10.52 | 1,566,271 | +0.12(+1.16%) |
Jan 10, 2020 | 10.42 | 10.44 | 10.38 | 10.40 | 2,339,115 | +0.00(+0.00%) |
Jan 09, 2020 | 10.46 | 10.50 | 10.39 | 10.40 | 2,656,364 | -0.05(-0.51%) |
Jan 08, 2020 | 10.39 | 10.48 | 10.35 | 10.46 | 2,165,761 | +0.06(+0.58%) |
Jan 07, 2020 | 10.49 | 10.49 | 10.33 | 10.40 | 4,437,196 | -0.09(-0.90%) |
Jan 06, 2020 | 10.45 | 10.57 | 10.40 | 10.49 | 4,123,663 | +0.03(+0.25%) |
Jan 03, 2020 | 10.26 | 10.49 | 10.25 | 10.46 | 1,688,436 | +0.14(+1.35%) |
Jan 02, 2020 | 10.50 | 10.50 | 10.28 | 10.32 | 5,136,107 | -0.14(-1.33%) |
Dec 31, 2019 | 10.40 | 10.48 | 10.35 | 10.46 | 1,697,919 | +0.06(+0.57%) |
Dec 30, 2019 | 10.38 | 10.44 | 10.36 | 10.40 | 2,486,124 | +0.02(+0.19%) |
Dec 27, 2019 | 10.50 | 10.50 | 10.36 | 10.38 | 3,653,085 | -0.05(-0.51%) |
Dec 26, 2019 | 10.40 | 10.44 | 10.36 | 10.44 | 2,584,466 | +0.05(+0.51%) |
Dec 24, 2019 | 10.39 | 10.42 | 10.36 | 10.38 | 594,121 | -0.01(-0.06%) |
Dec 23, 2019 | 10.44 | 10.44 | 10.32 | 10.39 | 2,106,803 | -0.02(-0.19%) |
Dec 20, 2019 | 10.34 | 10.49 | 10.33 | 10.41 | 4,158,396 | +0.15(+1.42%) |
Dec 19, 2019 | 10.06 | 10.28 | 10.05 | 10.26 | 3,816,141 | +0.21(+2.05%) |
Dec 18, 2019 | 9.852 | 10.09 | 9.832 | 10.06 | 2,979,651 | +0.16(+1.61%) |
Dec 17, 2019 | 10.04 | 10.09 | 9.885 | 9.899 | 2,715,273 | -0.12(-1.19%) |
Dec 16, 2019 | 9.812 | 10.05 | 9.797 | 10.02 | 3,787,877 | +0.21(+2.10%) |
Dec 13, 2019 | 9.806 | 9.826 | 9.660 | 9.812 | 3,384,549 | +0.05(+0.48%) |
Dec 12, 2019 | 9.972 | 10.03 | 9.766 | 9.766 | 4,181,154 | -0.22(-2.20%) |
Dec 11, 2019 | 10.22 | 10.22 | 9.982 | 9.985 | 1,690,018 | -0.22(-2.15%) |
Dec 10, 2019 | 10.24 | 10.28 | 10.19 | 10.20 | 1,482,644 | -0.04(-0.39%) |
Dec 09, 2019 | 10.22 | 10.26 | 10.18 | 10.24 | 1,008,288 | +0.01(+0.07%) |
Dec 06, 2019 | 10.19 | 10.28 | 10.15 | 10.24 | 1,037,115 | +0.07(+0.72%) |
Dec 05, 2019 | 10.17 | 10.21 | 10.12 | 10.16 | 1,707,757 | +0.01(+0.06%) |
Dec 04, 2019 | 10.14 | 10.28 | 10.14 | 10.16 | 1,618,029 | -0.05(-0.46%) |
Dec 03, 2019 | 10.02 | 10.22 | 10.02 | 10.20 | 2,617,002 | +0.13(+1.25%) |
Dec 02, 2019 | 10.25 | 10.26 | 10.07 | 10.08 | 2,651,349 | -0.17(-1.68%) |
Nov 29, 2019 | 10.38 | 10.40 | 10.25 | 10.25 | 1,310,619 | -0.15(-1.41%) |
Nov 27, 2019 | 10.28 | 10.40 | 10.28 | 10.40 | 2,758,817 | +0.11(+1.10%) |
Nov 26, 2019 | 10.19 | 10.30 | 10.16 | 10.28 | 2,465,610 | +0.11(+1.04%) |
Nov 25, 2019 | 10.09 | 10.22 | 10.06 | 10.18 | 2,788,484 | +0.12(+1.19%) |
Nov 22, 2019 | 9.932 | 10.10 | 9.872 | 10.06 | 2,451,295 | +0.15(+1.47%) |
Nov 21, 2019 | 10.08 | 10.08 | 9.892 | 9.912 | 2,221,783 | -0.19(-1.84%) |
Nov 20, 2019 | 10.10 | 10.17 | 10.08 | 10.10 | 1,714,961 | -0.04(-0.39%) |
Nov 19, 2019 | 10.19 | 10.22 | 10.14 | 10.14 | 1,606,607 | -0.03(-0.33%) |
Nov 18, 2019 | 10.17 | 10.20 | 10.13 | 10.17 | 1,539,154 | +0.01(+0.07%) |
Nov 15, 2019 | 10.20 | 10.23 | 10.14 | 10.16 | 1,267,117 | -0.02(-0.20%) |
Nov 14, 2019 | 10.07 | 10.21 | 10.07 | 10.18 | 1,430,694 | +0.11(+1.12%) |
Nov 13, 2019 | 10.04 | 10.13 | 10.02 | 10.07 | 1,478,095 | +0.01(+0.13%) |
Nov 12, 2019 | 10.13 | 10.17 | 10.06 | 10.06 | 1,859,959 | -0.08(-0.79%) |
Nov 11, 2019 | 10.14 | 10.19 | 10.03 | 10.14 | 1,188,206 | +0.01(+0.07%) |
Nov 08, 2019 | 10.06 | 10.18 | 10.05 | 10.13 | 1,127,129 | +0.05(+0.46%) |
Nov 07, 2019 | 10.12 | 10.14 | 10.02 | 10.08 | 860,988 | -0.02(-0.20%) |
Nov 06, 2019 | 10.12 | 10.16 | 10.06 | 10.10 | 2,327,171 | +0.00(+0.00%) |
Nov 05, 2019 | 10.26 | 10.28 | 10.10 | 10.10 | 2,262,441 | -0.20(-1.93%) |
Nov 04, 2019 | 10.24 | 10.35 | 10.22 | 10.30 | 1,654,655 | +0.04(+0.39%) |