Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 11.08 | 11.11 | 10.91 | 10.95 | 315,706 | -0.13(-1.15%) |
Jan 30, 2020 | 11.04 | 11.14 | 11.03 | 11.08 | 329,645 | +0.02(+0.14%) |
Jan 29, 2020 | 10.99 | 11.07 | 10.85 | 11.06 | 355,595 | +0.07(+0.68%) |
Jan 28, 2020 | 11.09 | 11.16 | 10.89 | 10.99 | 838,544 | -0.06(-0.54%) |
Jan 27, 2020 | 10.97 | 11.12 | 10.94 | 11.05 | 501,211 | -0.03(-0.27%) |
Jan 24, 2020 | 11.18 | 11.19 | 10.97 | 11.08 | 281,443 | -0.13(-1.14%) |
Jan 23, 2020 | 11.11 | 11.27 | 10.99 | 11.21 | 289,775 | +0.11(+1.01%) |
Jan 22, 2020 | 11.24 | 11.24 | 10.96 | 11.09 | 523,702 | -0.08(-0.74%) |
Jan 21, 2020 | 11.08 | 11.20 | 10.97 | 11.18 | 518,017 | +0.08(+0.68%) |
Jan 17, 2020 | 11.10 | 11.20 | 10.93 | 11.10 | 1,107,374 | +0.05(+0.48%) |
Jan 16, 2020 | 10.73 | 11.06 | 10.52 | 11.05 | 1,218,588 | +0.32(+3.01%) |
Jan 15, 2020 | 10.38 | 10.76 | 10.38 | 10.73 | 900,478 | +0.35(+3.40%) |
Jan 14, 2020 | 10.23 | 10.39 | 10.15 | 10.37 | 418,768 | +0.17(+1.62%) |
Jan 13, 2020 | 10.05 | 10.23 | 10.03 | 10.21 | 486,851 | +0.16(+1.57%) |
Jan 10, 2020 | 10.11 | 10.13 | 10.01 | 10.05 | 473,427 | -0.04(-0.37%) |
Jan 09, 2020 | 10.16 | 10.24 | 10.03 | 10.09 | 402,515 | -0.07(-0.66%) |
Jan 08, 2020 | 10.05 | 10.18 | 9.976 | 10.16 | 361,941 | +0.15(+1.50%) |
Jan 07, 2020 | 10.31 | 10.31 | 9.931 | 10.01 | 526,811 | -0.05(-0.52%) |
Jan 06, 2020 | 9.923 | 10.09 | 9.890 | 10.06 | 362,029 | +0.15(+1.51%) |
Jan 03, 2020 | 9.631 | 9.908 | 9.608 | 9.908 | 486,492 | +0.18(+1.85%) |
Jan 02, 2020 | 10.01 | 10.04 | 9.653 | 9.728 | 355,808 | -0.20(-1.97%) |
Dec 31, 2019 | 9.751 | 9.923 | 9.743 | 9.923 | 1,100,574 | +0.15(+1.53%) |
Dec 30, 2019 | 9.721 | 9.788 | 9.631 | 9.773 | 392,687 | +0.08(+0.85%) |
Dec 27, 2019 | 9.841 | 9.871 | 9.683 | 9.691 | 569,285 | -0.12(-1.22%) |
Dec 26, 2019 | 9.706 | 9.848 | 9.706 | 9.811 | 506,094 | +0.13(+1.32%) |
Dec 24, 2019 | 9.698 | 9.773 | 9.631 | 9.683 | 253,045 | -0.01(-0.15%) |
Dec 23, 2019 | 9.743 | 9.780 | 9.602 | 9.698 | 565,351 | -0.04(-0.45%) |
Dec 20, 2019 | 9.787 | 9.839 | 9.610 | 9.743 | 1,691,086 | -0.02(-0.23%) |
Dec 19, 2019 | 9.713 | 9.802 | 9.661 | 9.765 | 423,770 | +0.05(+0.53%) |
Dec 18, 2019 | 9.610 | 9.794 | 9.565 | 9.713 | 592,695 | +0.07(+0.69%) |
Dec 17, 2019 | 9.588 | 9.765 | 9.506 | 9.647 | 1,305,075 | +0.18(+1.87%) |
Dec 16, 2019 | 9.551 | 9.676 | 9.440 | 9.469 | 960,521 | +0.01(+0.08%) |
Dec 13, 2019 | 9.491 | 9.573 | 9.432 | 9.462 | 1,400,551 | -0.03(-0.31%) |
Dec 12, 2019 | 9.580 | 9.647 | 9.395 | 9.491 | 1,521,056 | -0.11(-1.15%) |
Dec 11, 2019 | 9.624 | 9.750 | 9.447 | 9.602 | 4,475,326 | -0.83(-8.00%) |
Dec 10, 2019 | 10.47 | 10.53 | 10.39 | 10.44 | 265,522 | -0.01(-0.14%) |
Dec 09, 2019 | 10.34 | 10.49 | 10.29 | 10.45 | 292,599 | +0.13(+1.29%) |
Dec 06, 2019 | 10.06 | 10.36 | 10.06 | 10.32 | 413,463 | +0.20(+1.97%) |
Dec 05, 2019 | 10.03 | 10.12 | 10.01 | 10.12 | 280,481 | +0.04(+0.44%) |
Dec 04, 2019 | 10.16 | 10.16 | 10.01 | 10.07 | 285,351 | -0.09(-0.87%) |
Dec 03, 2019 | 10.04 | 10.19 | 10.02 | 10.16 | 389,736 | +0.08(+0.81%) |
Dec 02, 2019 | 10.22 | 10.27 | 10.00 | 10.08 | 372,973 | -0.20(-1.94%) |
Nov 29, 2019 | 10.12 | 10.39 | 10.12 | 10.28 | 252,085 | +0.16(+1.61%) |
Nov 27, 2019 | 9.898 | 10.15 | 9.890 | 10.12 | 421,722 | +0.28(+2.85%) |
Nov 26, 2019 | 9.684 | 9.905 | 9.610 | 9.839 | 3,750,140 | +0.14(+1.45%) |
Nov 25, 2019 | 9.876 | 9.942 | 9.536 | 9.698 | 460,862 | -0.17(-1.72%) |
Nov 22, 2019 | 9.883 | 9.913 | 9.713 | 9.868 | 523,531 | +0.04(+0.38%) |
Nov 21, 2019 | 9.876 | 9.913 | 9.757 | 9.831 | 455,089 | -0.04(-0.37%) |
Nov 20, 2019 | 9.772 | 9.913 | 9.728 | 9.868 | 423,030 | +0.10(+0.98%) |
Nov 19, 2019 | 9.632 | 9.787 | 9.632 | 9.772 | 393,815 | +0.13(+1.38%) |
Nov 18, 2019 | 9.647 | 9.743 | 9.602 | 9.639 | 282,338 | +0.01(+0.08%) |
Nov 15, 2019 | 9.543 | 9.772 | 9.514 | 9.632 | 320,454 | +0.08(+0.85%) |
Nov 14, 2019 | 9.233 | 9.602 | 9.218 | 9.551 | 458,406 | +0.31(+3.36%) |
Nov 13, 2019 | 9.041 | 9.344 | 8.871 | 9.240 | 791,510 | +0.11(+1.21%) |
Nov 12, 2019 | 9.240 | 9.344 | 9.100 | 9.130 | 752,700 | -0.10(-1.04%) |
Nov 11, 2019 | 9.122 | 9.270 | 9.100 | 9.226 | 397,355 | +0.19(+2.13%) |
Nov 08, 2019 | 8.649 | 9.211 | 8.649 | 9.034 | 613,156 | +0.41(+4.80%) |
Nov 07, 2019 | 9.056 | 9.233 | 8.553 | 8.620 | 269,655 | +0.21(+2.55%) |
Nov 06, 2019 | 8.443 | 8.531 | 8.387 | 8.406 | 132,070 | -0.02(-0.26%) |
Nov 05, 2019 | 8.635 | 8.635 | 8.236 | 8.428 | 457,547 | -0.28(-3.22%) |
Nov 04, 2019 | 8.864 | 8.893 | 8.694 | 8.709 | 160,055 | -0.16(-1.83%) |