Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.76 | 10.83 | 10.58 | 10.70 | 2,260,153 | -0.10(-0.89%) |
Jan 30, 2020 | 11.26 | 11.38 | 10.69 | 10.80 | 2,937,062 | -0.65(-5.71%) |
Jan 29, 2020 | 11.55 | 11.57 | 11.37 | 11.45 | 756,371 | -0.08(-0.67%) |
Jan 28, 2020 | 11.28 | 11.57 | 11.28 | 11.53 | 807,489 | +0.25(+2.22%) |
Jan 27, 2020 | 11.40 | 11.43 | 11.21 | 11.28 | 1,209,330 | -0.34(-2.90%) |
Jan 24, 2020 | 11.91 | 11.91 | 11.59 | 11.62 | 906,928 | -0.27(-2.27%) |
Jan 23, 2020 | 11.74 | 11.91 | 11.59 | 11.89 | 1,721,033 | +0.00(+0.00%) |
Jan 22, 2020 | 11.65 | 12.13 | 11.57 | 11.89 | 3,150,056 | +0.34(+2.92%) |
Jan 21, 2020 | 11.81 | 11.83 | 11.50 | 11.55 | 1,270,756 | -0.39(-3.30%) |
Jan 17, 2020 | 11.92 | 12.07 | 11.86 | 11.95 | 1,184,409 | +0.11(+0.89%) |
Jan 16, 2020 | 11.45 | 11.96 | 11.42 | 11.84 | 2,847,993 | +0.39(+3.36%) |
Jan 15, 2020 | 11.52 | 11.74 | 11.44 | 11.45 | 2,766,543 | -0.10(-0.83%) |
Jan 14, 2020 | 11.12 | 11.55 | 11.06 | 11.55 | 3,587,807 | +0.36(+3.18%) |
Jan 13, 2020 | 11.17 | 11.26 | 11.11 | 11.19 | 1,241,838 | +0.03(+0.26%) |
Jan 10, 2020 | 11.16 | 11.23 | 11.06 | 11.17 | 619,890 | +0.05(+0.43%) |
Jan 09, 2020 | 11.28 | 11.28 | 11.04 | 11.12 | 633,786 | -0.10(-0.86%) |
Jan 08, 2020 | 11.07 | 11.36 | 11.05 | 11.21 | 1,636,954 | +0.13(+1.13%) |
Jan 07, 2020 | 11.29 | 11.29 | 10.93 | 11.09 | 769,408 | -0.22(-1.96%) |
Jan 06, 2020 | 11.39 | 11.51 | 11.26 | 11.31 | 936,379 | -0.13(-1.09%) |
Jan 03, 2020 | 11.43 | 11.56 | 11.36 | 11.44 | 635,785 | -0.10(-0.83%) |
Jan 02, 2020 | 11.34 | 11.53 | 11.31 | 11.53 | 1,000,814 | +0.24(+2.13%) |
Dec 31, 2019 | 11.25 | 11.38 | 11.24 | 11.29 | 559,947 | +0.06(+0.51%) |
Dec 30, 2019 | 11.43 | 11.49 | 11.19 | 11.23 | 614,033 | -0.18(-1.60%) |
Dec 27, 2019 | 11.38 | 11.53 | 11.37 | 11.42 | 579,374 | +0.09(+0.76%) |
Dec 26, 2019 | 11.30 | 11.39 | 11.20 | 11.33 | 348,017 | +0.09(+0.77%) |
Dec 24, 2019 | 11.33 | 11.42 | 11.22 | 11.24 | 239,769 | -0.07(-0.60%) |
Dec 23, 2019 | 11.16 | 11.33 | 11.15 | 11.31 | 592,957 | +0.14(+1.29%) |
Dec 20, 2019 | 11.26 | 11.26 | 11.03 | 11.17 | 1,498,042 | -0.05(-0.43%) |
Dec 19, 2019 | 11.04 | 11.39 | 10.92 | 11.21 | 1,929,924 | +0.15(+1.39%) |
Dec 18, 2019 | 11.15 | 11.15 | 10.97 | 11.06 | 2,923,877 | -0.11(-0.95%) |
Dec 17, 2019 | 11.32 | 11.36 | 11.12 | 11.17 | 1,713,718 | -0.14(-1.28%) |
Dec 16, 2019 | 11.45 | 11.45 | 11.30 | 11.31 | 1,446,743 | -0.12(-1.01%) |
Dec 13, 2019 | 11.17 | 11.59 | 11.16 | 11.43 | 2,669,154 | +0.13(+1.11%) |
Dec 12, 2019 | 11.07 | 11.45 | 10.95 | 11.30 | 3,082,078 | +0.29(+2.62%) |
Dec 11, 2019 | 10.56 | 11.06 | 10.56 | 11.01 | 6,905,283 | +0.54(+5.15%) |
Dec 10, 2019 | 10.42 | 10.68 | 10.30 | 10.47 | 1,899,720 | +0.12(+1.12%) |
Dec 09, 2019 | 10.25 | 10.43 | 10.20 | 10.36 | 2,109,066 | +0.12(+1.13%) |
Dec 06, 2019 | 10.24 | 10.36 | 10.18 | 10.24 | 1,008,945 | +0.05(+0.47%) |
Dec 05, 2019 | 10.33 | 10.39 | 10.11 | 10.19 | 1,343,054 | -0.13(-1.31%) |
Dec 04, 2019 | 10.32 | 10.44 | 10.27 | 10.33 | 1,189,971 | +0.12(+1.13%) |
Dec 03, 2019 | 10.16 | 10.22 | 10.06 | 10.21 | 1,589,963 | -0.08(-0.75%) |
Dec 02, 2019 | 10.54 | 10.61 | 10.27 | 10.29 | 782,203 | -0.27(-2.55%) |
Nov 29, 2019 | 10.51 | 10.61 | 10.51 | 10.56 | 508,212 | +0.01(+0.09%) |
Nov 27, 2019 | 10.46 | 10.63 | 10.44 | 10.55 | 1,061,927 | +0.08(+0.74%) |
Nov 26, 2019 | 10.73 | 10.79 | 10.35 | 10.47 | 1,704,759 | -0.26(-2.42%) |
Nov 25, 2019 | 10.68 | 10.79 | 10.64 | 10.73 | 1,269,564 | +0.05(+0.45%) |
Nov 22, 2019 | 10.72 | 10.76 | 10.67 | 10.68 | 1,306,060 | -0.01(-0.09%) |
Nov 21, 2019 | 10.69 | 10.72 | 10.58 | 10.69 | 1,087,183 | +0.06(+0.54%) |
Nov 20, 2019 | 10.61 | 10.83 | 10.58 | 10.64 | 1,025,906 | -0.09(-0.81%) |
Nov 19, 2019 | 10.87 | 10.87 | 10.66 | 10.72 | 973,793 | -0.11(-0.98%) |
Nov 18, 2019 | 10.83 | 10.92 | 10.75 | 10.83 | 828,096 | -0.01(-0.09%) |
Nov 15, 2019 | 11.08 | 11.17 | 10.82 | 10.84 | 1,034,916 | -0.20(-1.83%) |
Nov 14, 2019 | 10.78 | 11.07 | 10.75 | 11.04 | 1,289,717 | +0.22(+2.05%) |
Nov 13, 2019 | 10.68 | 10.95 | 10.66 | 10.82 | 650,550 | +0.06(+0.54%) |
Nov 12, 2019 | 11.04 | 11.05 | 10.73 | 10.76 | 972,918 | -0.25(-2.27%) |
Nov 11, 2019 | 10.78 | 11.06 | 10.66 | 11.01 | 1,414,220 | -0.09(-0.78%) |
Nov 08, 2019 | 11.20 | 11.33 | 11.06 | 11.10 | 512,471 | -0.21(-1.87%) |
Nov 07, 2019 | 11.26 | 11.45 | 11.21 | 11.31 | 1,088,881 | +0.13(+1.21%) |
Nov 06, 2019 | 11.08 | 11.20 | 10.86 | 11.18 | 1,255,137 | +0.11(+0.96%) |
Nov 05, 2019 | 11.12 | 11.20 | 11.01 | 11.07 | 1,732,678 | +0.00(+0.00%) |
Nov 04, 2019 | 10.94 | 11.09 | 10.93 | 11.07 | 2,121,305 | +0.19(+1.77%) |