Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 11.94 | 11.95 | 11.53 | 11.59 | 114,700 | -0.34(-2.85%) |
Jan 30, 2020 | 12.15 | 12.17 | 11.90 | 11.93 | 72,438 | -0.19(-1.57%) |
Jan 29, 2020 | 12.33 | 12.33 | 12.08 | 12.12 | 97,608 | -0.21(-1.70%) |
Jan 28, 2020 | 12.37 | 12.58 | 12.30 | 12.33 | 89,784 | -0.03(-0.24%) |
Jan 27, 2020 | 12.31 | 12.49 | 12.25 | 12.36 | 142,638 | +0.03(+0.24%) |
Jan 24, 2020 | 12.31 | 12.44 | 12.27 | 12.33 | 168,400 | +0.07(+0.57%) |
Jan 23, 2020 | 12.15 | 12.31 | 12.10 | 12.26 | 134,681 | +0.11(+0.91%) |
Jan 22, 2020 | 12.13 | 12.22 | 12.02 | 12.15 | 138,532 | +0.04(+0.33%) |
Jan 21, 2020 | 11.89 | 12.15 | 11.87 | 12.11 | 132,762 | +0.21(+1.76%) |
Jan 17, 2020 | 11.96 | 11.98 | 11.83 | 11.90 | 100,700 | -0.04(-0.34%) |
Jan 16, 2020 | 11.73 | 12.00 | 11.73 | 11.94 | 90,217 | +0.23(+1.96%) |
Jan 15, 2020 | 11.43 | 11.72 | 11.43 | 11.71 | 104,252 | +0.28(+2.45%) |
Jan 14, 2020 | 11.48 | 11.59 | 11.42 | 11.43 | 87,723 | -0.07(-0.61%) |
Jan 13, 2020 | 11.49 | 11.60 | 11.47 | 11.50 | 63,967 | +0.00(+0.00%) |
Jan 10, 2020 | 11.53 | 11.54 | 11.31 | 11.50 | 141,100 | -0.03(-0.26%) |
Jan 09, 2020 | 11.73 | 11.77 | 11.46 | 11.53 | 77,237 | -0.18(-1.54%) |
Jan 08, 2020 | 11.61 | 11.99 | 11.58 | 11.71 | 112,718 | +0.13(+1.12%) |
Jan 07, 2020 | 11.51 | 11.64 | 11.48 | 11.58 | 88,863 | +0.03(+0.26%) |
Jan 06, 2020 | 11.40 | 11.57 | 11.31 | 11.55 | 115,399 | +0.11(+0.96%) |
Jan 03, 2020 | 11.38 | 11.46 | 11.27 | 11.44 | 57,400 | +0.04(+0.35%) |
Jan 02, 2020 | 11.49 | 11.61 | 11.28 | 11.40 | 107,350 | -0.08(-0.70%) |
Dec 31, 2019 | 11.49 | 11.59 | 11.43 | 11.48 | 153,500 | -0.02(-0.17%) |
Dec 30, 2019 | 11.42 | 11.55 | 11.32 | 11.50 | 87,052 | +0.10(+0.88%) |
Dec 27, 2019 | 11.39 | 11.48 | 11.26 | 11.40 | 44,200 | +0.00(+0.00%) |
Dec 26, 2019 | 11.38 | 11.48 | 11.32 | 11.40 | 59,484 | +0.02(+0.18%) |
Dec 24, 2019 | 11.31 | 11.45 | 11.21 | 11.38 | 47,500 | +0.08(+0.71%) |
Dec 23, 2019 | 11.15 | 11.36 | 10.97 | 11.30 | 157,700 | +0.17(+1.53%) |
Dec 20, 2019 | 11.03 | 11.25 | 10.97 | 11.13 | 243,400 | +0.03(+0.27%) |
Dec 19, 2019 | 11.17 | 11.17 | 10.90 | 11.10 | 89,919 | -0.08(-0.72%) |
Dec 18, 2019 | 11.10 | 11.20 | 11.01 | 11.18 | 97,058 | +0.03(+0.27%) |
Dec 17, 2019 | 11.18 | 11.21 | 11.10 | 11.15 | 110,679 | -0.06(-0.54%) |
Dec 16, 2019 | 11.27 | 11.44 | 11.17 | 11.21 | 93,040 | -0.07(-0.62%) |
Dec 13, 2019 | 11.33 | 11.38 | 11.13 | 11.28 | 97,500 | -0.10(-0.88%) |
Dec 12, 2019 | 11.40 | 11.51 | 11.38 | 11.38 | 106,958 | -0.09(-0.78%) |
Dec 11, 2019 | 11.32 | 11.53 | 11.21 | 11.47 | 137,372 | +0.17(+1.50%) |
Dec 10, 2019 | 11.49 | 11.49 | 11.21 | 11.30 | 134,521 | -0.17(-1.53%) |
Dec 09, 2019 | 10.99 | 11.57 | 10.93 | 11.47 | 195,319 | -0.10(-0.82%) |
Dec 06, 2019 | 11.60 | 11.70 | 11.45 | 11.57 | 142,100 | +0.01(+0.09%) |
Dec 05, 2019 | 11.49 | 11.57 | 11.30 | 11.56 | 166,472 | +0.10(+0.87%) |
Dec 04, 2019 | 11.41 | 11.49 | 11.29 | 11.46 | 203,179 | +0.06(+0.53%) |
Dec 03, 2019 | 11.40 | 11.52 | 11.29 | 11.40 | 178,882 | -0.04(-0.35%) |
Dec 02, 2019 | 11.52 | 11.55 | 11.38 | 11.44 | 66,719 | +0.03(+0.26%) |
Nov 29, 2019 | 11.75 | 11.75 | 11.41 | 11.41 | 37,100 | -0.08(-0.70%) |
Nov 27, 2019 | 11.60 | 11.66 | 11.49 | 11.49 | 73,900 | -0.10(-0.86%) |
Nov 26, 2019 | 11.46 | 11.64 | 11.39 | 11.59 | 107,040 | +0.13(+1.18%) |
Nov 25, 2019 | 11.38 | 11.60 | 11.34 | 11.46 | 93,215 | +0.10(+0.84%) |
Nov 22, 2019 | 11.36 | 11.42 | 11.28 | 11.36 | 77,200 | +0.02(+0.18%) |
Nov 21, 2019 | 11.44 | 11.44 | 11.28 | 11.34 | 53,514 | -0.09(-0.79%) |
Nov 20, 2019 | 11.48 | 11.60 | 11.39 | 11.43 | 98,360 | -0.08(-0.70%) |
Nov 19, 2019 | 11.49 | 11.59 | 11.46 | 11.51 | 89,954 | +0.04(+0.35%) |
Nov 18, 2019 | 11.51 | 11.64 | 11.41 | 11.47 | 93,934 | -0.04(-0.35%) |
Nov 15, 2019 | 11.72 | 11.75 | 11.48 | 11.51 | 134,400 | -0.17(-1.46%) |
Nov 14, 2019 | 11.60 | 11.74 | 11.44 | 11.68 | 211,906 | +0.03(+0.26%) |
Nov 13, 2019 | 11.21 | 11.68 | 11.18 | 11.65 | 263,686 | +0.39(+3.46%) |
Nov 12, 2019 | 11.07 | 11.53 | 11.04 | 11.26 | 134,252 | +0.27(+2.46%) |
Nov 11, 2019 | 10.32 | 11.00 | 10.32 | 10.99 | 126,740 | +0.66(+6.39%) |
Nov 08, 2019 | 10.49 | 10.67 | 10.06 | 10.33 | 215,800 | +0.43(+4.34%) |
Nov 07, 2019 | 10.01 | 10.01 | 9.700 | 9.900 | 42,894 | -0.02(-0.20%) |
Nov 06, 2019 | 9.920 | 10.00 | 9.750 | 9.920 | 64,127 | +0.01(+0.10%) |
Nov 05, 2019 | 10.09 | 10.09 | 9.830 | 9.910 | 67,534 | -0.11(-1.10%) |
Nov 04, 2019 | 10.22 | 10.22 | 9.910 | 10.02 | 66,532 | -0.08(-0.79%) |