Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 11.30 | 11.36 | 11.17 | 11.31 | 120,369 | +0.00(+0.00%) |
Jan 30, 2020 | 11.44 | 11.44 | 11.11 | 11.31 | 146,781 | -0.14(-1.22%) |
Jan 29, 2020 | 11.78 | 11.80 | 11.42 | 11.45 | 99,259 | -0.30(-2.55%) |
Jan 28, 2020 | 11.54 | 11.84 | 11.54 | 11.75 | 145,264 | +0.21(+1.82%) |
Jan 27, 2020 | 11.38 | 11.60 | 11.32 | 11.54 | 147,389 | +0.03(+0.26%) |
Jan 24, 2020 | 11.55 | 11.62 | 11.35 | 11.51 | 160,589 | +0.00(+0.00%) |
Jan 23, 2020 | 11.64 | 11.64 | 11.49 | 11.51 | 199,591 | -0.20(-1.71%) |
Jan 22, 2020 | 11.62 | 11.81 | 11.56 | 11.71 | 131,646 | +0.11(+0.95%) |
Jan 21, 2020 | 11.89 | 11.89 | 11.52 | 11.60 | 128,746 | -0.33(-2.77%) |
Jan 20, 2020 | 11.84 | 12.02 | 11.76 | 11.93 | 103,107 | +0.17(+1.45%) |
Jan 17, 2020 | 11.63 | 11.79 | 11.63 | 11.76 | 59,315 | +0.10(+0.86%) |
Jan 16, 2020 | 11.61 | 11.72 | 11.52 | 11.66 | 77,958 | +0.09(+0.78%) |
Jan 15, 2020 | 11.57 | 11.67 | 11.53 | 11.57 | 50,756 | -0.03(-0.26%) |
Jan 14, 2020 | 11.58 | 11.64 | 11.45 | 11.60 | 90,689 | +0.09(+0.78%) |
Jan 13, 2020 | 11.74 | 11.79 | 11.28 | 11.51 | 132,056 | +0.20(+1.77%) |
Jan 10, 2020 | 11.35 | 11.48 | 11.28 | 11.31 | 86,450 | -0.04(-0.35%) |
Jan 09, 2020 | 11.20 | 11.42 | 11.19 | 11.35 | 93,140 | +0.15(+1.34%) |
Jan 08, 2020 | 11.16 | 11.23 | 11.05 | 11.20 | 123,653 | +0.02(+0.18%) |
Jan 07, 2020 | 11.13 | 11.33 | 11.13 | 11.18 | 107,450 | +0.04(+0.36%) |
Jan 06, 2020 | 11.15 | 11.22 | 11.01 | 11.14 | 155,816 | -0.07(-0.62%) |
Jan 03, 2020 | 11.19 | 11.22 | 11.06 | 11.21 | 95,964 | -0.04(-0.36%) |
Jan 02, 2020 | 11.23 | 11.31 | 11.12 | 11.25 | 80,680 | +0.04(+0.36%) |
Dec 31, 2019 | 11.21 | 11.21 | 11.21 | 0 | -0.22(-1.92%) | |
Dec 30, 2019 | 11.51 | 11.57 | 11.36 | 11.43 | 114,356 | -0.11(-0.95%) |
Dec 27, 2019 | 11.74 | 11.74 | 11.50 | 11.54 | 112,226 | -0.26(-2.20%) |
Dec 24, 2019 | 11.80 | 11.80 | 11.80 | 0 | +0.06(+0.51%) | |
Dec 23, 2019 | 11.82 | 11.98 | 11.60 | 11.74 | 132,966 | -0.08(-0.68%) |
Dec 20, 2019 | 11.72 | 11.84 | 11.61 | 11.82 | 109,857 | +0.13(+1.11%) |
Dec 19, 2019 | 11.77 | 11.77 | 11.66 | 11.69 | 74,893 | -0.07(-0.60%) |
Dec 18, 2019 | 11.89 | 12.01 | 11.73 | 11.76 | 179,958 | -0.18(-1.51%) |
Dec 17, 2019 | 12.04 | 12.12 | 11.90 | 11.94 | 188,111 | -0.10(-0.83%) |
Dec 16, 2019 | 11.44 | 12.13 | 11.44 | 12.04 | 312,919 | +0.68(+5.99%) |
Dec 13, 2019 | 11.54 | 11.68 | 11.27 | 11.36 | 255,562 | -0.29(-2.49%) |
Dec 12, 2019 | 11.77 | 11.97 | 11.61 | 11.65 | 238,082 | -0.08(-0.68%) |
Dec 11, 2019 | 11.67 | 11.80 | 11.53 | 11.73 | 116,639 | +0.07(+0.60%) |
Dec 10, 2019 | 11.81 | 11.92 | 11.63 | 11.66 | 108,946 | -0.16(-1.35%) |
Dec 09, 2019 | 12.06 | 12.08 | 11.71 | 11.82 | 134,909 | -0.33(-2.72%) |
Dec 06, 2019 | 12.22 | 12.33 | 12.04 | 12.15 | 84,933 | -0.04(-0.33%) |
Dec 05, 2019 | 12.34 | 12.34 | 12.16 | 12.19 | 47,556 | -0.18(-1.46%) |
Dec 04, 2019 | 12.17 | 12.50 | 12.17 | 12.37 | 105,605 | +0.17(+1.39%) |
Dec 03, 2019 | 12.38 | 12.38 | 12.13 | 12.20 | 84,525 | -0.18(-1.45%) |
Dec 02, 2019 | 12.48 | 12.58 | 12.24 | 12.38 | 86,784 | -0.06(-0.48%) |
Nov 29, 2019 | 12.51 | 12.59 | 12.44 | 12.44 | 52,666 | -0.11(-0.88%) |
Nov 28, 2019 | 12.50 | 12.56 | 12.45 | 12.55 | 48,767 | -0.11(-0.87%) |
Nov 27, 2019 | 12.50 | 12.66 | 12.40 | 12.66 | 124,543 | +0.05(+0.40%) |
Nov 26, 2019 | 12.69 | 12.75 | 12.41 | 12.61 | 247,365 | -0.07(-0.55%) |
Nov 25, 2019 | 12.29 | 12.69 | 12.18 | 12.68 | 98,490 | +0.30(+2.42%) |
Nov 22, 2019 | 12.42 | 12.46 | 12.27 | 12.38 | 59,278 | -0.03(-0.24%) |
Nov 21, 2019 | 12.64 | 12.64 | 12.31 | 12.41 | 137,169 | -0.26(-2.05%) |
Nov 20, 2019 | 12.75 | 12.79 | 12.63 | 12.67 | 109,141 | -0.12(-0.94%) |
Nov 19, 2019 | 12.82 | 12.90 | 12.65 | 12.79 | 92,662 | +0.03(+0.24%) |
Nov 18, 2019 | 12.65 | 12.79 | 12.54 | 12.76 | 92,008 | +0.11(+0.87%) |
Nov 15, 2019 | 12.85 | 12.94 | 12.55 | 12.65 | 108,956 | -0.17(-1.33%) |
Nov 14, 2019 | 13.14 | 13.18 | 12.71 | 12.82 | 178,747 | -0.33(-2.51%) |
Nov 13, 2019 | 12.88 | 13.20 | 12.79 | 13.15 | 156,195 | +0.23(+1.78%) |
Nov 12, 2019 | 13.34 | 13.40 | 12.85 | 12.92 | 285,491 | -0.14(-1.07%) |
Nov 11, 2019 | 12.45 | 13.23 | 12.40 | 13.06 | 230,175 | +0.24(+1.87%) |
Nov 08, 2019 | 12.96 | 13.20 | 12.09 | 12.82 | 277,138 | -0.51(-3.83%) |
Nov 07, 2019 | 13.39 | 13.44 | 13.26 | 13.33 | 155,079 | +0.02(+0.15%) |
Nov 06, 2019 | 13.27 | 13.44 | 13.20 | 13.31 | 121,848 | +0.03(+0.23%) |
Nov 05, 2019 | 12.98 | 13.43 | 12.98 | 13.28 | 582,581 | +0.30(+2.31%) |
Nov 04, 2019 | 12.82 | 13.09 | 12.78 | 12.98 | 270,374 | +0.07(+0.54%) |