Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.20 | 14.42 | 13.10 | 13.77 | 855,134 | +0.12(+0.87%) |
Jan 30, 2020 | 13.62 | 14.50 | 12.98 | 13.65 | 989,591 | +0.67(+5.18%) |
Jan 29, 2020 | 13.66 | 13.69 | 12.35 | 12.98 | 710,455 | -0.85(-6.14%) |
Jan 28, 2020 | 15.30 | 15.31 | 13.68 | 13.83 | 1,096,940 | -2.07(-13.04%) |
Jan 27, 2020 | 15.68 | 16.08 | 14.52 | 15.90 | 3,108,987 | +2.33(+17.18%) |
Jan 24, 2020 | 13.62 | 14.67 | 12.89 | 13.57 | 1,783,563 | +0.64(+4.97%) |
Jan 23, 2020 | 12.82 | 13.58 | 12.48 | 12.93 | 762,805 | +0.92(+7.65%) |
Jan 22, 2020 | 13.52 | 13.80 | 11.86 | 12.01 | 580,350 | -1.59(-11.69%) |
Jan 21, 2020 | 12.89 | 15.21 | 12.00 | 13.60 | 1,619,276 | +2.77(+25.52%) |
Jan 17, 2020 | 10.91 | 10.96 | 10.84 | 10.84 | 5,972 | -0.15(-1.35%) |
Jan 16, 2020 | 11.04 | 11.04 | 10.93 | 10.98 | 2,262 | +0.07(+0.63%) |
Jan 15, 2020 | 10.87 | 10.93 | 10.86 | 10.92 | 8,116 | +0.15(+1.38%) |
Jan 14, 2020 | 10.68 | 10.78 | 10.64 | 10.77 | 6,494 | +0.15(+1.40%) |
Jan 13, 2020 | 10.65 | 10.65 | 10.52 | 10.62 | 9,498 | +0.05(+0.47%) |
Jan 10, 2020 | 10.57 | 10.64 | 10.51 | 10.57 | 17,311 | -0.01(-0.14%) |
Jan 09, 2020 | 10.63 | 10.70 | 10.58 | 10.58 | 17,295 | -0.07(-0.69%) |
Jan 08, 2020 | 10.56 | 10.67 | 10.40 | 10.66 | 16,675 | +0.02(+0.19%) |
Jan 07, 2020 | 10.58 | 10.76 | 10.57 | 10.64 | 7,313 | +0.07(+0.65%) |
Jan 06, 2020 | 10.63 | 10.72 | 10.48 | 10.57 | 47,851 | -0.13(-1.20%) |
Jan 03, 2020 | 10.62 | 10.74 | 10.52 | 10.70 | 13,565 | +0.24(+2.27%) |
Jan 02, 2020 | 10.69 | 10.71 | 10.32 | 10.46 | 17,670 | -0.21(-1.94%) |
Dec 31, 2019 | 10.57 | 10.82 | 10.57 | 10.67 | 14,476 | +0.02(+0.22%) |
Dec 30, 2019 | 10.56 | 10.70 | 10.56 | 10.65 | 16,213 | +0.00(+0.02%) |
Dec 27, 2019 | 10.71 | 10.71 | 10.57 | 10.64 | 10,629 | -0.19(-1.78%) |
Dec 26, 2019 | 10.57 | 10.84 | 10.57 | 10.84 | 5,603 | +0.23(+2.14%) |
Dec 24, 2019 | 10.60 | 10.62 | 10.53 | 10.61 | 3,644 | +0.13(+1.23%) |
Dec 23, 2019 | 10.70 | 10.78 | 10.39 | 10.48 | 16,319 | -0.18(-1.67%) |
Dec 20, 2019 | 10.57 | 11.00 | 10.47 | 10.66 | 14,679 | +0.16(+1.56%) |
Dec 19, 2019 | 10.40 | 10.55 | 10.35 | 10.49 | 31,719 | +0.02(+0.23%) |
Dec 18, 2019 | 10.61 | 10.72 | 10.47 | 10.47 | 13,548 | -0.05(-0.52%) |
Dec 17, 2019 | 10.73 | 10.73 | 10.50 | 10.53 | 10,689 | -0.08(-0.79%) |
Dec 16, 2019 | 10.62 | 10.76 | 10.48 | 10.61 | 18,661 | -0.21(-1.92%) |
Dec 13, 2019 | 10.58 | 10.88 | 10.58 | 10.82 | 5,669 | -0.11(-0.99%) |
Dec 12, 2019 | 10.95 | 11.00 | 10.65 | 10.93 | 14,102 | +0.03(+0.27%) |
Dec 11, 2019 | 10.45 | 11.01 | 10.45 | 10.90 | 28,579 | +0.45(+4.35%) |
Dec 10, 2019 | 10.02 | 10.52 | 9.913 | 10.44 | 22,438 | +0.46(+4.65%) |
Dec 09, 2019 | 9.987 | 9.987 | 9.847 | 9.977 | 33,676 | +0.02(+0.20%) |
Dec 06, 2019 | 10.16 | 10.16 | 9.957 | 9.957 | 9,921 | -0.02(-0.20%) |
Dec 05, 2019 | 10.17 | 10.19 | 9.977 | 9.977 | 8,369 | -0.23(-2.23%) |
Dec 04, 2019 | 10.18 | 10.26 | 10.13 | 10.20 | 16,248 | -0.03(-0.29%) |
Dec 03, 2019 | 10.09 | 10.26 | 10.09 | 10.23 | 29,546 | +0.17(+1.67%) |
Dec 02, 2019 | 10.16 | 10.17 | 9.947 | 10.07 | 11,239 | -0.16(-1.55%) |
Nov 29, 2019 | 10.15 | 10.29 | 10.08 | 10.22 | 5,669 | -0.02(-0.19%) |
Nov 27, 2019 | 10.17 | 10.36 | 10.16 | 10.24 | 26,219 | +0.12(+1.17%) |
Nov 26, 2019 | 10.11 | 10.17 | 10.11 | 10.12 | 6,225 | -0.04(-0.39%) |
Nov 25, 2019 | 10.12 | 10.20 | 10.12 | 10.16 | 11,033 | +0.04(+0.39%) |
Nov 22, 2019 | 10.08 | 10.24 | 10.03 | 10.12 | 19,133 | +0.05(+0.49%) |
Nov 21, 2019 | 9.947 | 10.12 | 9.927 | 10.08 | 8,629 | +0.17(+1.69%) |
Nov 20, 2019 | 10.11 | 10.12 | 9.908 | 9.908 | 13,542 | -0.19(-1.86%) |
Nov 19, 2019 | 10.06 | 10.14 | 9.997 | 10.10 | 15,871 | +0.04(+0.44%) |
Nov 18, 2019 | 10.03 | 10.14 | 10.03 | 10.05 | 2,984 | -0.04(-0.44%) |
Nov 15, 2019 | 10.18 | 10.18 | 10.09 | 10.10 | 10,832 | -0.08(-0.78%) |
Nov 14, 2019 | 10.18 | 10.27 | 10.17 | 10.17 | 4,659 | -0.07(-0.68%) |
Nov 13, 2019 | 10.15 | 10.24 | 9.997 | 10.24 | 11,524 | -0.01(-0.10%) |
Nov 12, 2019 | 10.23 | 10.27 | 10.17 | 10.25 | 7,911 | +0.11(+1.07%) |
Nov 11, 2019 | 10.25 | 10.25 | 10.14 | 10.14 | 2,304 | -0.20(-1.91%) |
Nov 08, 2019 | 10.29 | 10.51 | 10.29 | 10.34 | 2,328 | -0.02(-0.19%) |
Nov 07, 2019 | 10.42 | 10.42 | 10.29 | 10.36 | 7,165 | -0.09(-0.88%) |
Nov 06, 2019 | 10.54 | 10.54 | 10.37 | 10.45 | 3,606 | -0.08(-0.72%) |
Nov 05, 2019 | 10.61 | 10.65 | 10.47 | 10.53 | 4,478 | -0.10(-0.93%) |
Nov 04, 2019 | 10.81 | 10.81 | 10.58 | 10.63 | 2,702 | -0.21(-1.91%) |