Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 11.79 | 11.81 | 11.60 | 11.64 | 1,178,493 | -0.18(-1.54%) |
Jan 30, 2020 | 11.75 | 11.82 | 11.71 | 11.82 | 2,304,088 | -0.12(-1.04%) |
Jan 29, 2020 | 11.95 | 11.97 | 11.87 | 11.94 | 928,506 | +0.06(+0.48%) |
Jan 28, 2020 | 11.72 | 11.89 | 11.69 | 11.89 | 598,264 | +0.24(+2.02%) |
Jan 27, 2020 | 11.73 | 11.75 | 11.64 | 11.65 | 1,609,617 | -0.28(-2.37%) |
Jan 24, 2020 | 12.00 | 12.02 | 11.88 | 11.93 | 602,630 | +0.01(+0.08%) |
Jan 23, 2020 | 11.92 | 11.93 | 11.77 | 11.92 | 592,047 | +0.03(+0.24%) |
Jan 22, 2020 | 11.98 | 11.98 | 11.87 | 11.90 | 898,077 | -0.04(-0.32%) |
Jan 21, 2020 | 11.98 | 11.98 | 11.87 | 11.93 | 960,652 | -0.06(-0.48%) |
Jan 17, 2020 | 11.93 | 11.99 | 11.91 | 11.99 | 1,508,242 | +0.13(+1.13%) |
Jan 16, 2020 | 11.85 | 11.88 | 11.80 | 11.86 | 671,560 | +0.10(+0.82%) |
Jan 15, 2020 | 11.77 | 11.78 | 11.68 | 11.76 | 784,660 | +0.02(+0.16%) |
Jan 14, 2020 | 11.68 | 11.79 | 11.64 | 11.74 | 1,434,779 | +0.10(+0.82%) |
Jan 13, 2020 | 11.54 | 11.66 | 11.54 | 11.65 | 528,996 | +0.17(+1.51%) |
Jan 10, 2020 | 11.50 | 11.56 | 11.47 | 11.47 | 973,103 | +0.02(+0.17%) |
Jan 09, 2020 | 11.50 | 11.52 | 11.44 | 11.45 | 538,957 | +0.02(+0.17%) |
Jan 08, 2020 | 11.36 | 11.48 | 11.33 | 11.44 | 622,273 | +0.10(+0.85%) |
Jan 07, 2020 | 11.38 | 11.38 | 11.28 | 11.34 | 318,620 | -0.03(-0.25%) |
Jan 06, 2020 | 11.36 | 11.40 | 11.29 | 11.37 | 584,911 | -0.03(-0.25%) |
Jan 03, 2020 | 11.42 | 11.48 | 11.37 | 11.40 | 441,817 | -0.06(-0.50%) |
Jan 02, 2020 | 11.36 | 11.47 | 11.31 | 11.45 | 394,533 | +0.17(+1.53%) |
Dec 31, 2019 | 11.22 | 11.30 | 11.20 | 11.28 | 201,744 | +0.04(+0.34%) |
Dec 30, 2019 | 11.34 | 11.37 | 11.20 | 11.24 | 332,810 | -0.06(-0.51%) |
Dec 27, 2019 | 11.40 | 11.40 | 11.29 | 11.30 | 271,006 | -0.04(-0.34%) |
Dec 26, 2019 | 11.28 | 11.34 | 11.25 | 11.34 | 671,201 | +0.07(+0.60%) |
Dec 24, 2019 | 11.26 | 11.27 | 11.20 | 11.27 | 284,025 | +0.03(+0.26%) |
Dec 23, 2019 | 11.26 | 11.26 | 11.17 | 11.24 | 343,102 | +0.08(+0.73%) |
Dec 20, 2019 | 11.04 | 11.23 | 11.04 | 11.16 | 385,471 | +0.04(+0.39%) |
Dec 19, 2019 | 11.10 | 11.14 | 11.04 | 11.12 | 745,502 | +0.02(+0.17%) |
Dec 18, 2019 | 11.14 | 11.14 | 11.04 | 11.10 | 263,897 | -0.02(-0.17%) |
Dec 17, 2019 | 11.13 | 11.16 | 11.11 | 11.12 | 247,333 | +0.05(+0.43%) |
Dec 16, 2019 | 10.94 | 11.09 | 10.93 | 11.07 | 475,421 | +0.22(+2.05%) |
Dec 13, 2019 | 10.86 | 10.91 | 10.81 | 10.85 | 450,048 | +0.05(+0.44%) |
Dec 12, 2019 | 10.76 | 10.82 | 10.69 | 10.80 | 341,236 | +0.09(+0.80%) |
Dec 11, 2019 | 10.64 | 10.72 | 10.59 | 10.71 | 212,445 | +0.14(+1.35%) |
Dec 10, 2019 | 10.64 | 10.64 | 10.56 | 10.57 | 195,408 | -0.08(-0.72%) |
Dec 09, 2019 | 10.70 | 10.70 | 10.63 | 10.65 | 316,466 | -0.05(-0.45%) |
Dec 06, 2019 | 10.64 | 10.70 | 10.62 | 10.70 | 279,050 | +0.10(+0.90%) |
Dec 05, 2019 | 10.69 | 10.69 | 10.58 | 10.60 | 289,518 | -0.04(-0.36%) |
Dec 04, 2019 | 10.64 | 10.67 | 10.61 | 10.64 | 699,437 | +0.07(+0.63%) |
Dec 03, 2019 | 10.47 | 10.57 | 10.39 | 10.57 | 336,267 | +0.08(+0.77%) |
Dec 02, 2019 | 10.58 | 10.58 | 10.44 | 10.49 | 350,965 | +0.00(+0.00%) |
Nov 29, 2019 | 10.48 | 10.51 | 10.44 | 10.49 | 119,593 | +0.02(+0.23%) |
Nov 27, 2019 | 10.37 | 10.47 | 10.33 | 10.47 | 214,848 | +0.13(+1.29%) |
Nov 26, 2019 | 10.29 | 10.34 | 10.29 | 10.33 | 391,299 | +0.04(+0.37%) |
Nov 25, 2019 | 10.21 | 10.29 | 10.15 | 10.29 | 379,521 | +0.19(+1.89%) |
Nov 22, 2019 | 10.10 | 10.16 | 10.08 | 10.10 | 160,087 | +0.00(+0.00%) |
Nov 21, 2019 | 10.14 | 10.15 | 10.07 | 10.10 | 297,788 | +0.01(+0.10%) |
Nov 20, 2019 | 10.16 | 10.20 | 10.07 | 10.09 | 209,858 | -0.10(-0.94%) |
Nov 19, 2019 | 10.22 | 10.22 | 10.13 | 10.19 | 116,040 | +0.02(+0.19%) |
Nov 18, 2019 | 10.23 | 10.25 | 10.15 | 10.17 | 327,391 | -0.08(-0.74%) |
Nov 15, 2019 | 10.20 | 10.25 | 10.20 | 10.25 | 240,130 | +0.06(+0.56%) |
Nov 14, 2019 | 10.14 | 10.19 | 10.11 | 10.19 | 197,454 | +0.09(+0.85%) |
Nov 13, 2019 | 10.11 | 10.19 | 10.08 | 10.10 | 253,849 | -0.01(-0.09%) |
Nov 12, 2019 | 10.20 | 10.21 | 10.11 | 10.11 | 1,004,302 | -0.09(-0.84%) |
Nov 11, 2019 | 10.13 | 10.20 | 10.10 | 10.20 | 160,891 | +0.10(+1.04%) |
Nov 08, 2019 | 10.10 | 10.10 | 10.06 | 10.09 | 213,274 | +0.04(+0.38%) |
Nov 07, 2019 | 10.14 | 10.17 | 10.05 | 10.06 | 549,819 | -0.02(-0.19%) |
Nov 06, 2019 | 10.12 | 10.17 | 10.06 | 10.08 | 575,478 | -0.06(-0.56%) |
Nov 05, 2019 | 10.11 | 10.13 | 10.05 | 10.13 | 260,932 | -0.01(-0.09%) |
Nov 04, 2019 | 10.25 | 10.29 | 10.11 | 10.14 | 972,951 | -0.06(-0.56%) |