Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.508 | 9.575 | 9.299 | 9.391 | 2,878,359 | -0.17(-1.73%) |
Jan 30, 2020 | 9.546 | 9.624 | 9.420 | 9.556 | 2,214,096 | -0.07(-0.71%) |
Jan 29, 2020 | 9.692 | 9.779 | 9.605 | 9.624 | 1,814,796 | -0.05(-0.50%) |
Jan 28, 2020 | 9.585 | 9.731 | 9.527 | 9.673 | 3,103,452 | +0.14(+1.43%) |
Jan 27, 2020 | 9.702 | 9.750 | 9.498 | 9.537 | 3,858,532 | -0.29(-2.96%) |
Jan 24, 2020 | 10.12 | 10.16 | 9.673 | 9.828 | 3,207,043 | -0.30(-2.97%) |
Jan 23, 2020 | 10.16 | 10.21 | 10.02 | 10.13 | 1,938,998 | -0.05(-0.48%) |
Jan 22, 2020 | 10.23 | 10.27 | 10.14 | 10.18 | 1,176,867 | -0.03(-0.29%) |
Jan 21, 2020 | 10.21 | 10.26 | 10.09 | 10.21 | 1,879,021 | -0.03(-0.29%) |
Jan 17, 2020 | 10.32 | 10.35 | 10.23 | 10.24 | 1,439,848 | -0.06(-0.57%) |
Jan 16, 2020 | 10.23 | 10.31 | 10.21 | 10.29 | 1,083,351 | +0.11(+1.05%) |
Jan 15, 2020 | 10.04 | 10.19 | 10.04 | 10.19 | 1,664,412 | +0.14(+1.35%) |
Jan 14, 2020 | 10.11 | 10.12 | 9.974 | 10.05 | 2,512,082 | -0.07(-0.67%) |
Jan 13, 2020 | 10.02 | 10.15 | 9.993 | 10.12 | 3,530,828 | +0.09(+0.87%) |
Jan 10, 2020 | 10.00 | 10.09 | 9.945 | 10.03 | 2,861,265 | +0.00(+0.00%) |
Jan 09, 2020 | 10.14 | 10.20 | 10.03 | 10.03 | 3,901,167 | -0.10(-0.96%) |
Jan 08, 2020 | 10.08 | 10.21 | 10.04 | 10.13 | 4,381,003 | +0.04(+0.38%) |
Jan 07, 2020 | 10.27 | 10.30 | 10.05 | 10.09 | 2,305,287 | -0.23(-2.26%) |
Jan 06, 2020 | 10.33 | 10.51 | 10.27 | 10.32 | 5,332,995 | -0.24(-2.30%) |
Jan 03, 2020 | 10.57 | 10.70 | 10.52 | 10.57 | 2,424,667 | -0.14(-1.27%) |
Jan 02, 2020 | 10.84 | 10.84 | 10.65 | 10.70 | 2,074,362 | -0.06(-0.54%) |
Dec 31, 2019 | 10.72 | 10.79 | 10.72 | 10.76 | 1,625,815 | +0.02(+0.23%) |
Dec 30, 2019 | 10.76 | 10.82 | 10.72 | 10.74 | 1,377,482 | +0.00(+0.00%) |
Dec 27, 2019 | 10.73 | 10.79 | 10.68 | 10.74 | 1,859,551 | +0.04(+0.36%) |
Dec 26, 2019 | 10.76 | 10.77 | 10.67 | 10.70 | 1,485,293 | -0.03(-0.27%) |
Dec 24, 2019 | 10.73 | 10.77 | 10.70 | 10.73 | 1,491,952 | +0.03(+0.27%) |
Dec 23, 2019 | 10.81 | 10.88 | 10.70 | 10.70 | 1,900,299 | -0.13(-1.24%) |
Dec 20, 2019 | 11.03 | 11.06 | 10.78 | 10.83 | 8,428,534 | -0.07(-0.62%) |
Dec 19, 2019 | 10.76 | 10.96 | 10.73 | 10.90 | 4,208,519 | +0.12(+1.16%) |
Dec 18, 2019 | 10.52 | 10.82 | 10.48 | 10.77 | 3,495,689 | +0.28(+2.65%) |
Dec 17, 2019 | 10.60 | 10.64 | 10.42 | 10.50 | 4,475,313 | +0.08(+0.74%) |
Dec 16, 2019 | 10.40 | 10.52 | 10.35 | 10.42 | 2,606,514 | +0.11(+1.02%) |
Dec 13, 2019 | 10.25 | 10.31 | 10.19 | 10.31 | 2,190,806 | +0.09(+0.85%) |
Dec 12, 2019 | 10.06 | 10.28 | 9.968 | 10.23 | 3,676,918 | +0.16(+1.62%) |
Dec 11, 2019 | 10.08 | 10.12 | 10.03 | 10.06 | 2,488,340 | +0.00(+0.00%) |
Dec 10, 2019 | 10.08 | 10.11 | 10.03 | 10.06 | 1,386,937 | -0.04(-0.38%) |
Dec 09, 2019 | 10.05 | 10.16 | 10.04 | 10.10 | 1,405,816 | +0.04(+0.38%) |
Dec 06, 2019 | 9.987 | 10.14 | 9.968 | 10.06 | 1,955,355 | +0.16(+1.65%) |
Dec 05, 2019 | 9.891 | 9.958 | 9.881 | 9.901 | 2,257,149 | +0.04(+0.39%) |
Dec 04, 2019 | 9.795 | 9.949 | 9.795 | 9.862 | 2,857,784 | +0.07(+0.69%) |
Dec 03, 2019 | 9.757 | 9.824 | 9.718 | 9.795 | 978,252 | -0.02(-0.20%) |
Dec 02, 2019 | 9.891 | 9.929 | 9.776 | 9.814 | 1,438,024 | -0.08(-0.78%) |
Nov 29, 2019 | 9.997 | 10.03 | 9.881 | 9.891 | 702,915 | -0.13(-1.34%) |
Nov 27, 2019 | 9.881 | 10.06 | 9.862 | 10.03 | 2,037,102 | +0.14(+1.46%) |
Nov 26, 2019 | 9.853 | 9.934 | 9.785 | 9.881 | 2,295,440 | +0.07(+0.68%) |
Nov 25, 2019 | 9.545 | 9.843 | 9.526 | 9.814 | 2,852,607 | +0.29(+3.02%) |
Nov 22, 2019 | 9.574 | 9.651 | 9.507 | 9.526 | 4,118,149 | +0.06(+0.61%) |
Nov 21, 2019 | 9.555 | 9.564 | 9.420 | 9.468 | 1,952,931 | -0.08(-0.80%) |
Nov 20, 2019 | 9.641 | 9.699 | 9.507 | 9.545 | 2,092,304 | -0.15(-1.58%) |
Nov 19, 2019 | 9.757 | 9.790 | 9.689 | 9.699 | 1,930,889 | -0.05(-0.49%) |
Nov 18, 2019 | 9.785 | 9.833 | 9.689 | 9.747 | 2,569,327 | -0.06(-0.59%) |
Nov 15, 2019 | 9.843 | 9.853 | 9.737 | 9.805 | 2,148,840 | +0.01(+0.10%) |
Nov 14, 2019 | 9.680 | 9.805 | 9.680 | 9.795 | 2,279,236 | +0.12(+1.29%) |
Nov 13, 2019 | 9.689 | 9.718 | 9.598 | 9.670 | 2,176,525 | -0.09(-0.89%) |
Nov 12, 2019 | 9.891 | 9.949 | 9.737 | 9.757 | 2,108,014 | -0.16(-1.65%) |
Nov 11, 2019 | 9.833 | 9.920 | 9.766 | 9.920 | 2,306,383 | +0.03(+0.29%) |
Nov 08, 2019 | 9.939 | 9.966 | 9.680 | 9.891 | 1,994,406 | +0.05(+0.49%) |
Nov 07, 2019 | 10.05 | 10.09 | 9.824 | 9.843 | 1,875,320 | -0.16(-1.63%) |
Nov 06, 2019 | 10.05 | 10.15 | 10.01 | 10.01 | 2,752,608 | -0.01(-0.10%) |
Nov 05, 2019 | 9.949 | 10.11 | 9.920 | 10.02 | 3,185,614 | +0.07(+0.68%) |
Nov 04, 2019 | 9.881 | 9.968 | 9.833 | 9.949 | 2,365,241 | +0.14(+1.47%) |