Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.58 | 10.66 | 10.45 | 10.52 | 51,200 | -0.21(-1.96%) |
Jan 30, 2020 | 10.80 | 10.93 | 10.59 | 10.73 | 30,504 | -0.22(-2.01%) |
Jan 29, 2020 | 11.25 | 11.25 | 10.86 | 10.95 | 27,505 | -0.23(-2.06%) |
Jan 28, 2020 | 11.27 | 11.32 | 11.17 | 11.18 | 16,793 | -0.04(-0.36%) |
Jan 27, 2020 | 11.25 | 11.38 | 11.19 | 11.22 | 29,013 | -0.31(-2.69%) |
Jan 24, 2020 | 11.54 | 11.58 | 11.35 | 11.53 | 62,900 | -0.05(-0.43%) |
Jan 23, 2020 | 11.27 | 11.63 | 11.07 | 11.58 | 59,521 | +0.14(+1.22%) |
Jan 22, 2020 | 11.32 | 11.47 | 11.11 | 11.44 | 47,658 | +0.13(+1.15%) |
Jan 21, 2020 | 11.69 | 11.69 | 11.15 | 11.31 | 52,627 | -0.42(-3.58%) |
Jan 17, 2020 | 11.63 | 11.78 | 11.44 | 11.73 | 112,600 | +0.18(+1.56%) |
Jan 16, 2020 | 11.32 | 11.75 | 11.30 | 11.55 | 92,736 | +0.32(+2.85%) |
Jan 15, 2020 | 11.41 | 11.62 | 11.15 | 11.23 | 32,996 | -0.18(-1.58%) |
Jan 14, 2020 | 11.70 | 11.84 | 11.39 | 11.41 | 30,422 | -0.49(-4.12%) |
Jan 13, 2020 | 11.85 | 11.98 | 11.60 | 11.90 | 42,098 | -0.03(-0.25%) |
Jan 10, 2020 | 12.36 | 12.36 | 11.86 | 11.93 | 42,100 | -0.41(-3.32%) |
Jan 09, 2020 | 12.65 | 12.65 | 12.26 | 12.34 | 32,003 | -0.24(-1.91%) |
Jan 08, 2020 | 12.92 | 12.92 | 12.43 | 12.58 | 37,130 | -0.42(-3.23%) |
Jan 07, 2020 | 12.86 | 13.14 | 12.83 | 13.00 | 61,512 | +0.06(+0.46%) |
Jan 06, 2020 | 12.56 | 13.01 | 12.55 | 12.94 | 36,003 | +0.29(+2.29%) |
Jan 03, 2020 | 12.46 | 12.74 | 12.35 | 12.65 | 38,000 | +0.20(+1.61%) |
Jan 02, 2020 | 12.33 | 12.50 | 12.12 | 12.45 | 36,749 | +0.19(+1.55%) |
Dec 31, 2019 | 12.21 | 12.38 | 12.14 | 12.26 | 96,600 | -0.05(-0.41%) |
Dec 30, 2019 | 11.97 | 12.40 | 11.97 | 12.31 | 31,324 | +0.29(+2.41%) |
Dec 27, 2019 | 11.90 | 12.07 | 11.83 | 12.02 | 37,000 | +0.18(+1.52%) |
Dec 26, 2019 | 11.98 | 12.09 | 11.76 | 11.84 | 37,381 | -0.12(-1.00%) |
Dec 24, 2019 | 12.00 | 12.09 | 11.82 | 11.96 | 19,400 | -0.04(-0.33%) |
Dec 23, 2019 | 11.95 | 12.05 | 11.88 | 12.00 | 50,209 | +0.08(+0.67%) |
Dec 20, 2019 | 12.12 | 12.21 | 11.92 | 11.92 | 56,400 | -0.18(-1.49%) |
Dec 19, 2019 | 12.38 | 12.45 | 12.07 | 12.10 | 29,911 | -0.28(-2.26%) |
Dec 18, 2019 | 12.25 | 12.45 | 12.14 | 12.38 | 81,061 | +0.14(+1.14%) |
Dec 17, 2019 | 11.92 | 12.26 | 11.81 | 12.24 | 50,780 | +0.37(+3.12%) |
Dec 16, 2019 | 11.79 | 12.05 | 11.79 | 11.87 | 33,995 | +0.13(+1.11%) |
Dec 13, 2019 | 11.86 | 11.95 | 11.57 | 11.74 | 28,600 | -0.11(-0.93%) |
Dec 12, 2019 | 11.70 | 12.07 | 11.70 | 11.85 | 35,386 | +0.15(+1.28%) |
Dec 11, 2019 | 11.48 | 11.73 | 11.37 | 11.70 | 53,631 | +0.22(+1.92%) |
Dec 10, 2019 | 11.37 | 11.60 | 11.34 | 11.48 | 32,571 | +0.07(+0.61%) |
Dec 09, 2019 | 11.54 | 11.65 | 11.38 | 11.41 | 52,566 | -0.09(-0.78%) |
Dec 06, 2019 | 11.30 | 11.59 | 11.30 | 11.50 | 99,600 | +0.31(+2.77%) |
Dec 05, 2019 | 11.13 | 11.27 | 11.04 | 11.19 | 97,030 | +0.03(+0.27%) |
Dec 04, 2019 | 11.07 | 11.27 | 11.05 | 11.16 | 97,567 | +0.17(+1.55%) |
Dec 03, 2019 | 10.90 | 11.04 | 10.76 | 10.99 | 57,362 | -0.03(-0.27%) |
Dec 02, 2019 | 10.85 | 11.03 | 10.78 | 11.02 | 75,606 | +0.18(+1.66%) |
Nov 29, 2019 | 11.00 | 11.01 | 10.80 | 10.84 | 25,500 | -0.16(-1.45%) |
Nov 27, 2019 | 10.83 | 11.12 | 10.77 | 11.00 | 123,900 | +0.19(+1.76%) |
Nov 26, 2019 | 11.11 | 11.15 | 10.79 | 10.81 | 34,744 | -0.32(-2.88%) |
Nov 25, 2019 | 11.08 | 11.33 | 11.01 | 11.13 | 52,009 | +0.16(+1.46%) |
Nov 22, 2019 | 10.91 | 11.00 | 10.64 | 10.97 | 83,900 | +0.25(+2.33%) |
Nov 21, 2019 | 10.85 | 11.00 | 10.55 | 10.72 | 65,722 | -0.08(-0.74%) |
Nov 20, 2019 | 10.74 | 10.95 | 10.56 | 10.80 | 68,240 | +0.03(+0.28%) |
Nov 19, 2019 | 11.19 | 11.23 | 10.76 | 10.77 | 48,172 | -0.49(-4.35%) |
Nov 18, 2019 | 11.08 | 11.30 | 11.05 | 11.26 | 66,640 | +0.08(+0.72%) |
Nov 15, 2019 | 11.41 | 11.55 | 11.11 | 11.18 | 57,000 | -0.16(-1.41%) |
Nov 14, 2019 | 11.21 | 11.59 | 11.17 | 11.34 | 56,882 | +0.21(+1.89%) |
Nov 13, 2019 | 11.11 | 11.16 | 10.89 | 11.13 | 45,472 | -0.11(-0.98%) |
Nov 12, 2019 | 11.22 | 11.57 | 11.08 | 11.24 | 88,128 | +0.06(+0.54%) |
Nov 11, 2019 | 11.00 | 11.20 | 10.91 | 11.18 | 69,682 | +0.02(+0.18%) |
Nov 08, 2019 | 11.31 | 11.33 | 10.96 | 11.16 | 98,800 | -0.19(-1.67%) |
Nov 07, 2019 | 12.50 | 12.58 | 11.27 | 11.35 | 126,831 | -0.93(-7.57%) |
Nov 06, 2019 | 12.67 | 12.81 | 12.28 | 12.28 | 42,730 | -0.41(-3.23%) |
Nov 05, 2019 | 12.73 | 12.86 | 12.53 | 12.69 | 52,099 | +0.00(+0.00%) |
Nov 04, 2019 | 12.58 | 12.87 | 12.28 | 12.69 | 125,345 | +0.25(+2.01%) |