Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.68 | 10.70 | 10.05 | 10.29 | 6,076,200 | -0.44(-4.10%) |
Jan 30, 2020 | 10.89 | 11.00 | 10.58 | 10.73 | 3,605,830 | -0.29(-2.63%) |
Jan 29, 2020 | 11.24 | 11.35 | 10.98 | 11.02 | 2,252,768 | -0.18(-1.61%) |
Jan 28, 2020 | 11.14 | 11.23 | 11.02 | 11.20 | 2,063,182 | +0.17(+1.54%) |
Jan 27, 2020 | 10.94 | 11.20 | 10.85 | 11.03 | 2,577,435 | -0.35(-3.08%) |
Jan 24, 2020 | 11.55 | 11.61 | 11.25 | 11.38 | 3,233,400 | -0.06(-0.52%) |
Jan 23, 2020 | 11.38 | 11.50 | 11.22 | 11.44 | 3,516,777 | +0.03(+0.26%) |
Jan 22, 2020 | 11.34 | 11.57 | 11.30 | 11.41 | 2,342,669 | +0.10(+0.88%) |
Jan 21, 2020 | 11.48 | 11.57 | 11.28 | 11.31 | 4,408,694 | -0.25(-2.16%) |
Jan 17, 2020 | 11.71 | 11.75 | 11.48 | 11.56 | 3,192,800 | -0.07(-0.60%) |
Jan 16, 2020 | 11.61 | 11.76 | 11.46 | 11.63 | 3,507,448 | +0.11(+0.95%) |
Jan 15, 2020 | 11.57 | 11.78 | 11.43 | 11.52 | 4,917,714 | -0.06(-0.52%) |
Jan 14, 2020 | 11.97 | 12.08 | 11.03 | 11.58 | 12,512,161 | -0.16(-1.36%) |
Jan 13, 2020 | 11.77 | 11.90 | 11.70 | 11.74 | 4,340,500 | -0.07(-0.59%) |
Jan 10, 2020 | 11.99 | 11.99 | 11.66 | 11.81 | 3,613,200 | -0.12(-1.01%) |
Jan 09, 2020 | 12.10 | 12.22 | 11.81 | 11.93 | 4,120,871 | -0.07(-0.58%) |
Jan 08, 2020 | 11.55 | 12.17 | 11.52 | 12.00 | 6,029,877 | +0.48(+4.17%) |
Jan 07, 2020 | 11.66 | 11.86 | 11.50 | 11.52 | 3,662,310 | +0.02(+0.17%) |
Jan 06, 2020 | 11.13 | 11.55 | 10.90 | 11.50 | 3,458,177 | +0.19(+1.68%) |
Jan 03, 2020 | 11.40 | 11.52 | 11.27 | 11.31 | 3,578,600 | -0.29(-2.50%) |
Jan 02, 2020 | 11.73 | 11.79 | 11.51 | 11.60 | 3,340,101 | -0.03(-0.26%) |
Dec 31, 2019 | 11.44 | 11.75 | 11.37 | 11.63 | 3,020,000 | +0.19(+1.66%) |
Dec 30, 2019 | 11.79 | 11.81 | 11.36 | 11.44 | 3,245,769 | -0.33(-2.80%) |
Dec 27, 2019 | 11.99 | 11.99 | 11.61 | 11.77 | 5,573,000 | -0.20(-1.67%) |
Dec 26, 2019 | 11.94 | 12.03 | 11.90 | 11.97 | 2,975,436 | +0.07(+0.59%) |
Dec 24, 2019 | 11.89 | 11.99 | 11.78 | 11.90 | 1,684,800 | +0.01(+0.08%) |
Dec 23, 2019 | 11.27 | 12.00 | 11.22 | 11.89 | 7,039,998 | +0.52(+4.57%) |
Dec 20, 2019 | 11.26 | 11.39 | 11.11 | 11.37 | 7,101,700 | +0.16(+1.43%) |
Dec 19, 2019 | 11.23 | 11.33 | 11.05 | 11.21 | 6,137,691 | -0.03(-0.27%) |
Dec 18, 2019 | 11.15 | 11.34 | 11.08 | 11.24 | 6,237,943 | +0.08(+0.72%) |
Dec 17, 2019 | 11.24 | 11.27 | 11.10 | 11.16 | 4,541,823 | -0.11(-0.98%) |
Dec 16, 2019 | 11.05 | 11.31 | 11.00 | 11.27 | 6,240,796 | +0.23(+2.08%) |
Dec 13, 2019 | 11.00 | 11.23 | 10.98 | 11.04 | 4,728,000 | +0.08(+0.73%) |
Dec 12, 2019 | 10.85 | 10.98 | 10.72 | 10.96 | 3,644,381 | +0.09(+0.83%) |
Dec 11, 2019 | 11.04 | 11.10 | 10.73 | 10.87 | 4,775,365 | -0.19(-1.72%) |
Dec 10, 2019 | 11.14 | 11.44 | 11.01 | 11.06 | 8,323,598 | -0.25(-2.21%) |
Dec 09, 2019 | 10.85 | 11.45 | 10.81 | 11.31 | 10,134,605 | +0.43(+3.95%) |
Dec 06, 2019 | 10.67 | 11.21 | 10.58 | 10.88 | 21,085,600 | +0.87(+8.69%) |
Dec 05, 2019 | 9.880 | 10.07 | 9.850 | 10.01 | 6,528,476 | +0.16(+1.62%) |
Dec 04, 2019 | 10.11 | 10.14 | 9.630 | 9.850 | 5,926,224 | -0.13(-1.30%) |
Dec 03, 2019 | 9.570 | 10.00 | 9.420 | 9.980 | 6,102,051 | +0.20(+2.04%) |
Dec 02, 2019 | 9.920 | 9.950 | 9.520 | 9.780 | 6,098,776 | -0.10(-1.01%) |
Nov 29, 2019 | 9.910 | 9.930 | 9.670 | 9.880 | 2,621,400 | -0.07(-0.70%) |
Nov 27, 2019 | 9.800 | 9.960 | 9.765 | 9.950 | 4,083,700 | +0.19(+1.95%) |
Nov 26, 2019 | 9.610 | 9.860 | 9.570 | 9.760 | 4,736,006 | +0.16(+1.67%) |
Nov 25, 2019 | 9.440 | 9.720 | 9.340 | 9.600 | 4,175,385 | +0.16(+1.69%) |
Nov 22, 2019 | 9.240 | 9.450 | 9.190 | 9.440 | 3,899,400 | +0.29(+3.17%) |
Nov 21, 2019 | 9.440 | 9.500 | 9.110 | 9.150 | 5,116,102 | -0.24(-2.56%) |
Nov 20, 2019 | 8.860 | 9.500 | 8.790 | 9.390 | 7,092,198 | +0.46(+5.15%) |
Nov 19, 2019 | 8.870 | 8.970 | 8.700 | 8.930 | 3,394,887 | +0.06(+0.68%) |
Nov 18, 2019 | 8.750 | 8.880 | 8.630 | 8.870 | 3,226,175 | +0.11(+1.26%) |
Nov 15, 2019 | 8.620 | 8.880 | 8.560 | 8.760 | 4,415,700 | +0.22(+2.58%) |
Nov 14, 2019 | 8.450 | 8.540 | 8.370 | 8.540 | 3,056,110 | +0.06(+0.71%) |
Nov 13, 2019 | 8.610 | 8.640 | 8.420 | 8.480 | 2,679,956 | -0.19(-2.19%) |
Nov 12, 2019 | 8.730 | 8.890 | 8.650 | 8.670 | 2,680,475 | -0.07(-0.80%) |
Nov 11, 2019 | 8.700 | 8.780 | 8.570 | 8.740 | 1,819,905 | -0.01(-0.11%) |
Nov 08, 2019 | 8.620 | 8.805 | 8.500 | 8.750 | 2,228,900 | +0.09(+1.04%) |
Nov 07, 2019 | 8.790 | 8.850 | 8.630 | 8.660 | 2,262,273 | -0.06(-0.69%) |
Nov 06, 2019 | 8.900 | 8.900 | 8.600 | 8.720 | 2,846,569 | -0.19(-2.13%) |
Nov 05, 2019 | 9.010 | 9.040 | 8.830 | 8.910 | 2,972,655 | -0.09(-1.00%) |
Nov 04, 2019 | 8.770 | 9.030 | 8.680 | 9.000 | 5,058,855 | +0.36(+4.17%) |