Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 11.09 | 11.14 | 10.75 | 10.90 | 6,780 | -0.25(-2.24%) |
Jan 30, 2020 | 11.01 | 11.15 | 11.00 | 11.15 | 7,134 | +0.05(+0.45%) |
Jan 29, 2020 | 11.12 | 11.16 | 11.10 | 11.10 | 3,400 | +0.10(+0.91%) |
Jan 28, 2020 | 11.12 | 11.12 | 11.00 | 11.00 | 7,749 | -0.24(-2.14%) |
Jan 27, 2020 | 11.32 | 11.32 | 11.10 | 11.24 | 9,028 | +0.14(+1.26%) |
Jan 24, 2020 | 11.27 | 11.36 | 11.08 | 11.10 | 7,754 | -0.21(-1.86%) |
Jan 23, 2020 | 11.30 | 11.45 | 11.29 | 11.31 | 3,610 | -0.07(-0.62%) |
Jan 22, 2020 | 11.27 | 11.48 | 11.27 | 11.38 | 6,232 | +0.06(+0.53%) |
Jan 21, 2020 | 11.62 | 11.63 | 11.32 | 11.32 | 6,781 | -0.33(-2.83%) |
Jan 20, 2020 | 11.45 | 11.65 | 11.44 | 11.65 | 1,450 | +0.16(+1.39%) |
Jan 17, 2020 | 12.17 | 12.17 | 11.47 | 11.49 | 7,473 | -0.07(-0.61%) |
Jan 16, 2020 | 11.50 | 11.64 | 11.35 | 11.56 | 17,923 | -0.23(-1.95%) |
Jan 15, 2020 | 11.89 | 11.92 | 11.68 | 11.79 | 8,125 | -0.18(-1.50%) |
Jan 14, 2020 | 11.88 | 12.07 | 11.88 | 11.97 | 5,940 | +0.12(+1.01%) |
Jan 13, 2020 | 12.12 | 12.12 | 11.85 | 11.85 | 5,965 | -0.29(-2.39%) |
Jan 10, 2020 | 12.10 | 12.14 | 12.09 | 12.14 | 3,415 | +0.07(+0.58%) |
Jan 09, 2020 | 11.86 | 12.07 | 11.79 | 12.07 | 2,633 | +0.28(+2.37%) |
Jan 08, 2020 | 11.90 | 11.92 | 11.72 | 11.79 | 4,170 | -0.01(-0.08%) |
Jan 07, 2020 | 11.95 | 12.00 | 11.80 | 11.80 | 5,811 | -0.25(-2.07%) |
Jan 06, 2020 | 12.17 | 12.17 | 12.01 | 12.05 | 1,304 | -0.08(-0.66%) |
Jan 03, 2020 | 12.36 | 12.36 | 12.06 | 12.13 | 4,756 | -0.22(-1.78%) |
Jan 02, 2020 | 12.39 | 12.48 | 12.27 | 12.35 | 6,161 | +0.00(+0.00%) |
Dec 31, 2019 | 12.35 | 12.35 | 12.35 | 0 | +0.02(+0.16%) | |
Dec 30, 2019 | 12.01 | 12.42 | 12.01 | 12.33 | 3,013 | -0.05(-0.40%) |
Dec 27, 2019 | 12.45 | 12.51 | 12.38 | 12.38 | 4,940 | -0.09(-0.72%) |
Dec 24, 2019 | 12.47 | 12.47 | 12.47 | 0 | -0.01(-0.08%) | |
Dec 23, 2019 | 12.51 | 12.51 | 12.38 | 12.48 | 7,150 | -0.01(-0.08%) |
Dec 20, 2019 | 12.51 | 12.53 | 12.40 | 12.49 | 7,674 | -0.02(-0.16%) |
Dec 19, 2019 | 12.02 | 12.52 | 12.02 | 12.51 | 6,118 | +0.08(+0.64%) |
Dec 18, 2019 | 12.49 | 12.49 | 12.29 | 12.43 | 4,637 | +0.05(+0.40%) |
Dec 17, 2019 | 11.80 | 12.40 | 11.80 | 12.38 | 24,923 | +0.37(+3.08%) |
Dec 16, 2019 | 12.11 | 12.21 | 11.53 | 12.01 | 23,155 | +0.01(+0.08%) |
Dec 13, 2019 | 11.29 | 12.06 | 11.29 | 12.00 | 13,902 | +0.67(+5.91%) |
Dec 12, 2019 | 11.28 | 11.44 | 11.28 | 11.33 | 8,101 | +0.28(+2.53%) |
Dec 11, 2019 | 11.98 | 11.99 | 11.00 | 11.05 | 40,091 | -0.77(-6.51%) |
Dec 10, 2019 | 12.02 | 12.02 | 11.82 | 11.82 | 6,402 | -0.18(-1.50%) |
Dec 09, 2019 | 11.85 | 12.00 | 11.85 | 12.00 | 7,719 | -0.02(-0.17%) |
Dec 06, 2019 | 12.10 | 12.10 | 11.97 | 12.02 | 11,382 | +0.17(+1.43%) |
Dec 05, 2019 | 11.88 | 11.92 | 11.85 | 11.85 | 4,917 | -0.16(-1.33%) |
Dec 04, 2019 | 12.00 | 12.02 | 11.98 | 12.01 | 8,028 | -0.01(-0.08%) |
Dec 03, 2019 | 11.93 | 12.02 | 11.93 | 12.02 | 11,355 | +0.14(+1.18%) |
Dec 02, 2019 | 12.13 | 12.17 | 11.88 | 11.88 | 44,468 | -0.15(-1.25%) |
Nov 29, 2019 | 12.09 | 12.10 | 12.00 | 12.03 | 2,900 | -0.18(-1.47%) |
Nov 28, 2019 | 12.05 | 12.21 | 12.00 | 12.21 | 9,015 | -0.08(-0.65%) |
Nov 27, 2019 | 11.98 | 12.30 | 11.84 | 12.29 | 13,733 | +0.53(+4.51%) |
Nov 26, 2019 | 11.40 | 11.76 | 11.39 | 11.76 | 16,345 | +0.50(+4.44%) |
Nov 25, 2019 | 11.30 | 11.38 | 11.26 | 11.26 | 5,548 | +0.07(+0.63%) |
Nov 22, 2019 | 10.91 | 11.59 | 10.80 | 11.19 | 14,744 | +0.32(+2.94%) |
Nov 21, 2019 | 11.11 | 11.32 | 10.87 | 10.87 | 5,453 | -0.24(-2.16%) |
Nov 20, 2019 | 11.01 | 11.18 | 10.97 | 11.11 | 10,135 | -0.08(-0.71%) |
Nov 19, 2019 | 11.02 | 11.19 | 11.00 | 11.19 | 25,679 | +0.00(+0.00%) |
Nov 18, 2019 | 11.48 | 11.56 | 11.15 | 11.19 | 17,637 | -0.49(-4.20%) |
Nov 15, 2019 | 12.00 | 12.03 | 11.59 | 11.68 | 21,442 | -0.40(-3.31%) |
Nov 14, 2019 | 12.53 | 12.53 | 11.93 | 12.08 | 24,825 | -0.20(-1.63%) |
Nov 13, 2019 | 12.31 | 12.42 | 12.28 | 12.28 | 1,512 | -0.13(-1.05%) |
Nov 12, 2019 | 12.37 | 12.78 | 12.35 | 12.41 | 24,679 | -0.06(-0.48%) |
Nov 11, 2019 | 12.16 | 12.48 | 12.15 | 12.47 | 14,919 | -0.09(-0.72%) |
Nov 08, 2019 | 12.50 | 12.60 | 12.46 | 12.56 | 16,969 | -0.04(-0.32%) |
Nov 07, 2019 | 12.84 | 12.84 | 12.47 | 12.60 | 16,297 | +0.17(+1.37%) |
Nov 06, 2019 | 12.52 | 12.54 | 12.41 | 12.43 | 47,467 | -0.16(-1.27%) |
Nov 05, 2019 | 12.46 | 12.59 | 12.33 | 12.59 | 13,393 | +0.15(+1.21%) |
Nov 04, 2019 | 12.08 | 12.48 | 12.08 | 12.44 | 18,261 | +0.38(+3.15%) |