Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.18 | 10.28 | 10.09 | 10.15 | 5,400,801 | -0.02(-0.19%) |
Jan 30, 2020 | 10.29 | 10.29 | 9.956 | 10.17 | 4,461,748 | -0.19(-1.82%) |
Jan 29, 2020 | 10.43 | 10.49 | 10.29 | 10.36 | 4,795,130 | -0.03(-0.29%) |
Jan 28, 2020 | 10.12 | 10.48 | 10.06 | 10.39 | 4,929,118 | +0.29(+2.84%) |
Jan 27, 2020 | 10.33 | 10.41 | 9.941 | 10.10 | 11,896,197 | -0.33(-3.13%) |
Jan 24, 2020 | 10.61 | 10.73 | 10.34 | 10.43 | 5,512,207 | -0.17(-1.59%) |
Jan 23, 2020 | 10.59 | 10.69 | 10.42 | 10.59 | 4,295,957 | -0.06(-0.56%) |
Jan 22, 2020 | 10.75 | 10.76 | 10.53 | 10.65 | 3,903,821 | -0.09(-0.83%) |
Jan 21, 2020 | 10.87 | 10.92 | 10.52 | 10.74 | 3,998,535 | -0.17(-1.54%) |
Jan 17, 2020 | 11.32 | 11.34 | 10.81 | 10.91 | 3,608,183 | -0.40(-3.50%) |
Jan 16, 2020 | 11.27 | 11.38 | 11.19 | 11.31 | 2,758,607 | +0.06(+0.53%) |
Jan 15, 2020 | 10.62 | 11.31 | 10.62 | 11.25 | 6,805,682 | +0.66(+6.26%) |
Jan 14, 2020 | 10.34 | 10.61 | 10.18 | 10.58 | 13,340,745 | +0.24(+2.29%) |
Jan 13, 2020 | 10.44 | 10.55 | 10.25 | 10.35 | 5,657,324 | -0.14(-1.32%) |
Jan 10, 2020 | 10.63 | 10.65 | 10.45 | 10.49 | 2,593,896 | -0.15(-1.40%) |
Jan 09, 2020 | 10.41 | 10.64 | 10.28 | 10.63 | 4,229,758 | +0.23(+2.19%) |
Jan 08, 2020 | 10.57 | 10.61 | 10.28 | 10.41 | 4,908,061 | -0.20(-1.87%) |
Jan 07, 2020 | 10.69 | 10.80 | 10.59 | 10.60 | 3,091,850 | -0.13(-1.20%) |
Jan 06, 2020 | 10.88 | 10.89 | 10.64 | 10.73 | 3,404,906 | -0.21(-1.90%) |
Jan 03, 2020 | 10.81 | 10.97 | 10.78 | 10.94 | 4,097,685 | +0.01(+0.09%) |
Jan 02, 2020 | 11.33 | 11.34 | 10.82 | 10.93 | 3,745,821 | -0.20(-1.78%) |
Dec 31, 2019 | 10.92 | 11.13 | 10.88 | 11.13 | 2,322,456 | +0.20(+1.81%) |
Dec 30, 2019 | 10.84 | 11.01 | 10.74 | 10.93 | 3,067,539 | +0.08(+0.73%) |
Dec 27, 2019 | 10.85 | 10.86 | 10.62 | 10.85 | 2,492,902 | +0.04(+0.37%) |
Dec 26, 2019 | 10.83 | 10.95 | 10.77 | 10.81 | 1,997,426 | -0.01(-0.09%) |
Dec 24, 2019 | 10.88 | 10.95 | 10.79 | 10.82 | 1,164,109 | -0.07(-0.64%) |
Dec 23, 2019 | 11.45 | 11.47 | 10.82 | 10.89 | 3,391,190 | -0.46(-4.09%) |
Dec 20, 2019 | 11.42 | 11.61 | 11.33 | 11.36 | 15,494,131 | +0.01(+0.09%) |
Dec 19, 2019 | 11.07 | 11.38 | 11.03 | 11.35 | 5,601,796 | +0.28(+2.50%) |
Dec 18, 2019 | 11.02 | 11.15 | 10.87 | 11.07 | 4,379,605 | +0.04(+0.36%) |
Dec 17, 2019 | 10.88 | 11.23 | 10.79 | 11.03 | 6,727,577 | +0.14(+1.27%) |
Dec 16, 2019 | 11.02 | 11.09 | 10.75 | 10.89 | 9,436,359 | -0.07(-0.63%) |
Dec 13, 2019 | 11.43 | 11.43 | 10.95 | 10.96 | 6,606,460 | -0.58(-5.06%) |
Dec 12, 2019 | 11.43 | 11.55 | 11.30 | 11.54 | 5,790,847 | +0.10(+0.86%) |
Dec 11, 2019 | 11.47 | 11.56 | 11.38 | 11.44 | 4,457,346 | -0.05(-0.43%) |
Dec 10, 2019 | 11.69 | 11.71 | 11.36 | 11.49 | 3,829,773 | -0.20(-1.69%) |
Dec 09, 2019 | 11.71 | 11.75 | 11.56 | 11.69 | 2,185,951 | -0.05(-0.42%) |
Dec 06, 2019 | 11.72 | 11.87 | 11.72 | 11.74 | 2,982,708 | +0.10(+0.85%) |
Dec 05, 2019 | 11.47 | 11.64 | 11.43 | 11.64 | 4,275,841 | +0.19(+1.64%) |
Dec 04, 2019 | 11.43 | 11.71 | 11.42 | 11.45 | 4,590,116 | -0.02(-0.17%) |
Dec 03, 2019 | 11.32 | 11.50 | 11.20 | 11.47 | 5,560,432 | +0.02(+0.17%) |
Dec 02, 2019 | 11.40 | 11.46 | 11.18 | 11.45 | 3,377,800 | +0.04(+0.35%) |
Nov 29, 2019 | 11.42 | 11.49 | 11.40 | 11.41 | 1,295,634 | -0.01(-0.09%) |
Nov 27, 2019 | 11.40 | 11.51 | 11.40 | 11.42 | 2,700,147 | -0.16(-1.37%) |
Nov 26, 2019 | 11.41 | 11.73 | 11.36 | 11.58 | 5,654,537 | +0.23(+2.00%) |
Nov 25, 2019 | 11.47 | 11.49 | 11.30 | 11.36 | 6,011,237 | -0.05(-0.43%) |
Nov 22, 2019 | 11.76 | 11.84 | 11.41 | 11.41 | 3,686,734 | -0.32(-2.70%) |
Nov 21, 2019 | 11.87 | 12.27 | 11.63 | 11.72 | 10,836,020 | -0.10(-0.84%) |
Nov 20, 2019 | 11.79 | 11.94 | 11.78 | 11.82 | 4,528,150 | -0.02(-0.17%) |
Nov 19, 2019 | 12.14 | 12.16 | 11.80 | 11.84 | 4,659,156 | -0.25(-2.05%) |
Nov 18, 2019 | 11.87 | 12.35 | 11.73 | 12.09 | 8,148,470 | +0.31(+2.60%) |
Nov 15, 2019 | 11.96 | 11.98 | 11.65 | 11.78 | 3,048,420 | -0.17(-1.45%) |
Nov 14, 2019 | 11.99 | 12.11 | 11.91 | 11.95 | 3,909,593 | -0.03(-0.25%) |
Nov 13, 2019 | 12.10 | 12.16 | 11.91 | 11.98 | 3,940,345 | -0.17(-1.37%) |
Nov 12, 2019 | 12.16 | 12.34 | 12.06 | 12.15 | 4,570,358 | -0.01(-0.08%) |
Nov 11, 2019 | 12.51 | 12.57 | 12.08 | 12.16 | 4,003,634 | -0.41(-3.27%) |
Nov 08, 2019 | 12.67 | 12.73 | 12.52 | 12.57 | 5,531,328 | -0.16(-1.23%) |
Nov 07, 2019 | 12.86 | 12.86 | 12.54 | 12.73 | 7,736,511 | -0.02(-0.15%) |
Nov 06, 2019 | 11.70 | 13.14 | 11.15 | 12.75 | 24,962,988 | +1.53(+13.61%) |
Nov 05, 2019 | 11.24 | 11.39 | 11.16 | 11.22 | 6,478,888 | +0.01(+0.09%) |
Nov 04, 2019 | 11.53 | 11.57 | 11.20 | 11.21 | 5,344,655 | -0.22(-1.89%) |