Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.69 | 10.94 | 10.67 | 10.73 | 425,707 | +0.02(+0.18%) |
Jan 30, 2020 | 10.89 | 10.94 | 10.63 | 10.71 | 484,872 | -0.07(-0.64%) |
Jan 29, 2020 | 10.47 | 10.80 | 10.42 | 10.78 | 416,518 | +0.31(+3.00%) |
Jan 28, 2020 | 10.78 | 10.84 | 10.41 | 10.46 | 531,588 | -0.37(-3.44%) |
Jan 27, 2020 | 11.29 | 11.33 | 10.80 | 10.84 | 576,406 | -0.22(-1.95%) |
Jan 24, 2020 | 10.84 | 11.09 | 10.81 | 11.05 | 320,783 | +0.20(+1.81%) |
Jan 23, 2020 | 10.83 | 11.08 | 10.81 | 10.86 | 232,640 | -0.10(-0.90%) |
Jan 22, 2020 | 10.91 | 11.04 | 10.89 | 10.96 | 169,308 | +0.05(+0.45%) |
Jan 21, 2020 | 10.75 | 10.92 | 10.57 | 10.91 | 807,674 | +0.08(+0.72%) |
Jan 17, 2020 | 11.37 | 11.37 | 10.82 | 10.83 | 941,569 | -0.50(-4.42%) |
Jan 16, 2020 | 11.34 | 11.36 | 11.19 | 11.33 | 536,406 | -0.02(-0.17%) |
Jan 15, 2020 | 11.29 | 11.44 | 11.09 | 11.35 | 359,260 | +0.25(+2.21%) |
Jan 14, 2020 | 10.84 | 11.12 | 10.84 | 11.10 | 351,169 | +0.18(+1.62%) |
Jan 13, 2020 | 11.10 | 11.10 | 10.86 | 10.93 | 307,280 | -0.26(-2.28%) |
Jan 10, 2020 | 11.01 | 11.28 | 11.01 | 11.18 | 303,669 | +0.20(+1.79%) |
Jan 09, 2020 | 10.98 | 11.16 | 10.97 | 10.98 | 515,283 | -0.19(-1.67%) |
Jan 08, 2020 | 11.79 | 11.79 | 11.15 | 11.17 | 889,769 | -0.62(-5.25%) |
Jan 07, 2020 | 11.64 | 11.88 | 11.58 | 11.79 | 406,390 | +0.15(+1.26%) |
Jan 06, 2020 | 12.22 | 12.22 | 11.59 | 11.64 | 1,064,902 | -0.26(-2.14%) |
Jan 03, 2020 | 12.33 | 12.33 | 11.79 | 11.90 | 1,037,936 | -0.23(-1.86%) |
Jan 02, 2020 | 12.31 | 12.37 | 11.98 | 12.12 | 548,326 | -0.09(-0.72%) |
Dec 31, 2019 | 12.36 | 12.43 | 12.13 | 12.21 | 426,930 | +0.01(+0.08%) |
Dec 30, 2019 | 11.99 | 12.27 | 11.89 | 12.20 | 411,338 | +0.37(+3.15%) |
Dec 27, 2019 | 12.07 | 12.15 | 11.82 | 11.83 | 484,606 | -0.28(-2.32%) |
Dec 26, 2019 | 12.10 | 12.27 | 11.88 | 12.11 | 1,011,728 | +0.26(+2.21%) |
Dec 24, 2019 | 11.48 | 11.86 | 11.48 | 11.85 | 697,725 | +0.49(+4.35%) |
Dec 23, 2019 | 10.76 | 11.40 | 10.76 | 11.35 | 484,419 | +0.64(+5.96%) |
Dec 20, 2019 | 10.97 | 10.97 | 10.69 | 10.72 | 400,928 | -0.15(-1.42%) |
Dec 19, 2019 | 10.96 | 11.03 | 10.75 | 10.87 | 193,593 | -0.09(-0.79%) |
Dec 18, 2019 | 10.89 | 10.96 | 10.65 | 10.96 | 480,569 | +0.07(+0.62%) |
Dec 17, 2019 | 11.04 | 11.04 | 10.86 | 10.89 | 191,323 | -0.12(-1.06%) |
Dec 16, 2019 | 11.13 | 11.19 | 10.95 | 11.01 | 370,436 | +0.01(+0.08%) |
Dec 13, 2019 | 10.77 | 11.05 | 10.75 | 11.00 | 311,879 | +0.22(+2.07%) |
Dec 12, 2019 | 11.04 | 11.10 | 10.59 | 10.77 | 835,688 | -0.08(-0.71%) |
Dec 11, 2019 | 10.64 | 10.89 | 10.57 | 10.85 | 648,632 | +0.29(+2.75%) |
Dec 10, 2019 | 10.58 | 10.63 | 10.47 | 10.56 | 304,094 | +0.12(+1.11%) |
Dec 09, 2019 | 10.51 | 10.52 | 10.41 | 10.44 | 273,257 | +0.00(+0.00%) |
Dec 06, 2019 | 10.71 | 10.71 | 10.41 | 10.44 | 594,109 | -0.40(-3.66%) |
Dec 05, 2019 | 10.67 | 10.99 | 10.65 | 10.84 | 426,492 | +0.08(+0.72%) |
Dec 04, 2019 | 10.63 | 10.78 | 10.55 | 10.76 | 342,580 | +0.07(+0.63%) |
Dec 03, 2019 | 10.38 | 10.75 | 10.38 | 10.70 | 429,417 | +0.41(+3.95%) |
Dec 02, 2019 | 10.15 | 10.30 | 10.02 | 10.29 | 219,130 | +0.10(+0.99%) |
Nov 29, 2019 | 9.854 | 10.22 | 9.845 | 10.19 | 146,383 | +0.27(+2.69%) |
Nov 27, 2019 | 9.980 | 9.999 | 9.732 | 9.922 | 159,813 | -0.10(-0.97%) |
Nov 26, 2019 | 9.806 | 10.06 | 9.777 | 10.02 | 138,789 | +0.28(+2.88%) |
Nov 25, 2019 | 9.728 | 9.893 | 9.699 | 9.738 | 229,599 | -0.11(-1.08%) |
Nov 22, 2019 | 10.06 | 10.08 | 9.825 | 9.845 | 155,887 | -0.15(-1.45%) |
Nov 21, 2019 | 10.31 | 10.34 | 9.970 | 9.990 | 289,340 | -0.32(-3.10%) |
Nov 20, 2019 | 10.33 | 10.40 | 10.23 | 10.31 | 271,751 | +0.01(+0.09%) |
Nov 19, 2019 | 10.27 | 10.48 | 10.25 | 10.30 | 381,999 | -0.01(-0.09%) |
Nov 18, 2019 | 10.11 | 10.33 | 10.08 | 10.31 | 293,159 | +0.23(+2.31%) |
Nov 15, 2019 | 10.08 | 10.16 | 10.02 | 10.08 | 160,433 | -0.03(-0.29%) |
Nov 14, 2019 | 10.05 | 10.19 | 9.990 | 10.11 | 166,430 | +0.08(+0.77%) |
Nov 13, 2019 | 10.15 | 10.20 | 10.03 | 10.03 | 295,095 | +0.01(+0.10%) |
Nov 12, 2019 | 9.874 | 10.04 | 9.690 | 10.02 | 219,578 | +0.16(+1.67%) |
Nov 11, 2019 | 9.680 | 9.912 | 9.670 | 9.854 | 115,154 | +0.17(+1.80%) |
Nov 08, 2019 | 9.477 | 9.864 | 9.477 | 9.680 | 247,623 | +0.00(+0.00%) |
Nov 07, 2019 | 9.757 | 9.903 | 9.515 | 9.680 | 609,265 | -0.18(-1.86%) |
Nov 06, 2019 | 9.757 | 9.970 | 9.720 | 9.864 | 99,364 | +0.11(+1.09%) |
Nov 05, 2019 | 9.738 | 9.883 | 9.680 | 9.757 | 395,089 | -0.29(-2.89%) |
Nov 04, 2019 | 10.15 | 10.21 | 9.961 | 10.05 | 309,009 | -0.16(-1.61%) |