Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 11.41 | 11.43 | 11.20 | 11.27 | 3,723,227 | -0.18(-1.59%) |
Jan 30, 2020 | 11.34 | 11.45 | 11.30 | 11.45 | 4,594,015 | +0.05(+0.40%) |
Jan 29, 2020 | 11.46 | 11.50 | 11.39 | 11.41 | 2,470,557 | +0.06(+0.56%) |
Jan 28, 2020 | 11.33 | 11.38 | 11.28 | 11.34 | 8,532,828 | -0.01(-0.08%) |
Jan 27, 2020 | 11.37 | 11.45 | 11.32 | 11.35 | 4,276,565 | -0.17(-1.50%) |
Jan 24, 2020 | 11.72 | 11.72 | 11.50 | 11.53 | 3,413,946 | -0.15(-1.25%) |
Jan 23, 2020 | 11.55 | 11.69 | 11.49 | 11.67 | 3,557,914 | -0.02(-0.16%) |
Jan 22, 2020 | 11.68 | 11.70 | 11.62 | 11.69 | 4,791,388 | +0.29(+2.56%) |
Jan 21, 2020 | 11.53 | 11.59 | 11.37 | 11.40 | 8,131,295 | -0.57(-4.79%) |
Jan 17, 2020 | 12.03 | 12.03 | 11.94 | 11.97 | 2,151,359 | -0.05(-0.45%) |
Jan 16, 2020 | 11.95 | 12.03 | 11.93 | 12.03 | 1,626,244 | +0.11(+0.92%) |
Jan 15, 2020 | 11.97 | 11.98 | 11.87 | 11.92 | 2,207,875 | -0.05(-0.46%) |
Jan 14, 2020 | 11.89 | 12.06 | 11.88 | 11.97 | 3,574,857 | +0.05(+0.38%) |
Jan 13, 2020 | 11.83 | 11.93 | 11.79 | 11.93 | 2,499,546 | +0.10(+0.85%) |
Jan 10, 2020 | 11.90 | 11.91 | 11.81 | 11.83 | 3,512,284 | -0.15(-1.22%) |
Jan 09, 2020 | 11.93 | 12.00 | 11.86 | 11.97 | 5,037,681 | +0.03(+0.23%) |
Jan 08, 2020 | 11.91 | 11.98 | 11.89 | 11.95 | 3,691,194 | +0.15(+1.31%) |
Jan 07, 2020 | 11.77 | 11.83 | 11.72 | 11.79 | 4,650,889 | +0.24(+2.05%) |
Jan 06, 2020 | 11.48 | 11.57 | 11.46 | 11.55 | 2,544,589 | -0.03(-0.24%) |
Jan 03, 2020 | 11.55 | 11.64 | 11.53 | 11.58 | 2,883,624 | -0.19(-1.63%) |
Jan 02, 2020 | 11.57 | 11.77 | 11.54 | 11.77 | 3,679,090 | +0.31(+2.70%) |
Dec 31, 2019 | 11.43 | 11.47 | 11.39 | 11.46 | 2,264,074 | +0.00(+0.00%) |
Dec 30, 2019 | 11.49 | 11.51 | 11.46 | 11.46 | 2,788,404 | +0.07(+0.64%) |
Dec 27, 2019 | 11.42 | 11.43 | 11.37 | 11.39 | 1,932,952 | +0.02(+0.16%) |
Dec 26, 2019 | 11.29 | 11.37 | 11.29 | 11.37 | 1,676,514 | +0.05(+0.48%) |
Dec 24, 2019 | 11.30 | 11.34 | 11.28 | 11.32 | 878,345 | -0.01(-0.08%) |
Dec 23, 2019 | 11.35 | 11.39 | 11.31 | 11.33 | 2,838,391 | +0.04(+0.32%) |
Dec 20, 2019 | 11.33 | 11.36 | 11.25 | 11.29 | 2,671,144 | -0.05(-0.48%) |
Dec 19, 2019 | 11.34 | 11.40 | 11.33 | 11.34 | 2,008,903 | +0.01(+0.08%) |
Dec 18, 2019 | 11.42 | 11.44 | 11.33 | 11.33 | 2,872,641 | -0.11(-0.96%) |
Dec 17, 2019 | 11.37 | 11.45 | 11.37 | 11.44 | 1,998,649 | +0.10(+0.88%) |
Dec 16, 2019 | 11.36 | 11.41 | 11.33 | 11.34 | 2,350,215 | +0.16(+1.47%) |
Dec 13, 2019 | 11.17 | 11.27 | 11.13 | 11.18 | 3,288,060 | +0.10(+0.90%) |
Dec 12, 2019 | 10.93 | 11.12 | 10.93 | 11.08 | 3,498,401 | +0.23(+2.10%) |
Dec 11, 2019 | 10.89 | 10.92 | 10.83 | 10.85 | 1,764,524 | -0.03(-0.25%) |
Dec 10, 2019 | 10.92 | 10.95 | 10.88 | 10.88 | 1,810,399 | -0.07(-0.67%) |
Dec 09, 2019 | 10.99 | 11.04 | 10.95 | 10.95 | 1,664,694 | -0.01(-0.08%) |
Dec 06, 2019 | 10.99 | 11.01 | 10.93 | 10.96 | 2,447,689 | +0.04(+0.33%) |
Dec 05, 2019 | 10.92 | 10.94 | 10.87 | 10.92 | 1,928,715 | +0.04(+0.33%) |
Dec 04, 2019 | 10.82 | 10.91 | 10.80 | 10.89 | 2,373,462 | +0.07(+0.67%) |
Dec 03, 2019 | 10.85 | 10.85 | 10.76 | 10.82 | 2,342,637 | -0.17(-1.58%) |
Dec 02, 2019 | 11.08 | 11.12 | 10.98 | 10.99 | 2,676,115 | -0.08(-0.74%) |
Nov 29, 2019 | 11.10 | 11.10 | 11.04 | 11.07 | 1,923,404 | -0.10(-0.90%) |
Nov 27, 2019 | 11.13 | 11.20 | 11.12 | 11.17 | 2,246,184 | +0.05(+0.49%) |
Nov 26, 2019 | 11.22 | 11.22 | 11.08 | 11.12 | 2,079,966 | -0.15(-1.29%) |
Nov 25, 2019 | 11.17 | 11.27 | 11.15 | 11.26 | 2,003,506 | +0.13(+1.15%) |
Nov 22, 2019 | 11.09 | 11.16 | 11.08 | 11.13 | 2,009,449 | +0.14(+1.24%) |
Nov 21, 2019 | 11.01 | 11.02 | 10.92 | 11.00 | 3,309,165 | +0.02(+0.17%) |
Nov 20, 2019 | 10.97 | 11.03 | 10.92 | 10.98 | 2,681,486 | -0.08(-0.74%) |
Nov 19, 2019 | 11.13 | 11.13 | 11.03 | 11.06 | 2,776,814 | -0.06(-0.57%) |
Nov 18, 2019 | 11.04 | 11.13 | 11.02 | 11.13 | 1,955,029 | +0.00(+0.00%) |
Nov 15, 2019 | 11.11 | 11.14 | 11.09 | 11.13 | 1,634,975 | +0.05(+0.49%) |
Nov 14, 2019 | 11.08 | 11.09 | 11.02 | 11.07 | 1,551,963 | +0.00(+0.00%) |
Nov 13, 2019 | 11.06 | 11.11 | 11.04 | 11.07 | 1,584,115 | -0.16(-1.46%) |
Nov 12, 2019 | 11.24 | 11.30 | 11.20 | 11.23 | 1,630,453 | -0.06(-0.56%) |
Nov 11, 2019 | 11.22 | 11.31 | 11.20 | 11.30 | 1,692,627 | -0.01(-0.08%) |
Nov 08, 2019 | 11.33 | 11.33 | 11.26 | 11.31 | 1,935,476 | -0.10(-0.88%) |
Nov 07, 2019 | 11.41 | 11.46 | 11.38 | 11.41 | 2,703,819 | +0.14(+1.21%) |
Nov 06, 2019 | 11.29 | 11.35 | 11.23 | 11.27 | 2,749,371 | +0.00(+0.00%) |
Nov 05, 2019 | 11.24 | 11.28 | 11.23 | 11.27 | 2,626,154 | +0.04(+0.32%) |
Nov 04, 2019 | 11.16 | 11.24 | 11.13 | 11.23 | 4,413,474 | +0.34(+3.09%) |