Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 11.05 | 11.05 | 10.99 | 11.00 | 37,568 | -0.06(-0.51%) |
Jan 30, 2020 | 10.98 | 11.08 | 10.95 | 11.06 | 128,531 | +0.12(+1.12%) |
Jan 29, 2020 | 10.99 | 11.00 | 10.94 | 10.94 | 38,226 | -0.03(-0.26%) |
Jan 28, 2020 | 10.97 | 10.99 | 10.93 | 10.97 | 50,579 | -0.07(-0.60%) |
Jan 27, 2020 | 11.08 | 11.08 | 10.96 | 11.03 | 56,895 | +0.02(+0.17%) |
Jan 24, 2020 | 10.88 | 11.01 | 10.87 | 11.01 | 85,460 | +0.16(+1.47%) |
Jan 23, 2020 | 10.79 | 10.85 | 10.79 | 10.85 | 46,836 | +0.06(+0.52%) |
Jan 22, 2020 | 10.85 | 10.86 | 10.76 | 10.80 | 76,052 | -0.03(-0.26%) |
Jan 21, 2020 | 10.81 | 10.83 | 10.75 | 10.82 | 64,283 | +0.07(+0.61%) |
Jan 17, 2020 | 10.70 | 10.80 | 10.70 | 10.76 | 53,426 | +0.05(+0.44%) |
Jan 16, 2020 | 10.73 | 10.78 | 10.69 | 10.71 | 47,457 | -0.01(-0.09%) |
Jan 15, 2020 | 10.74 | 10.79 | 10.71 | 10.72 | 36,486 | -0.05(-0.44%) |
Jan 14, 2020 | 10.75 | 10.80 | 10.73 | 10.77 | 33,415 | +0.03(+0.25%) |
Jan 13, 2020 | 10.78 | 10.78 | 10.71 | 10.74 | 58,895 | -0.01(-0.09%) |
Jan 10, 2020 | 10.69 | 10.78 | 10.68 | 10.75 | 45,278 | +0.07(+0.61%) |
Jan 09, 2020 | 10.68 | 10.69 | 10.58 | 10.68 | 81,089 | +0.06(+0.53%) |
Jan 08, 2020 | 10.58 | 10.67 | 10.57 | 10.63 | 88,136 | +0.06(+0.53%) |
Jan 07, 2020 | 10.51 | 10.57 | 10.51 | 10.57 | 91,441 | +0.06(+0.53%) |
Jan 06, 2020 | 10.53 | 10.54 | 10.51 | 10.52 | 46,454 | +0.01(+0.09%) |
Jan 03, 2020 | 10.47 | 10.53 | 10.46 | 10.51 | 35,026 | +0.03(+0.27%) |
Jan 02, 2020 | 10.46 | 10.49 | 10.42 | 10.48 | 106,460 | +0.03(+0.27%) |
Dec 31, 2019 | 10.51 | 10.54 | 10.44 | 10.45 | 136,049 | -0.05(-0.45%) |
Dec 30, 2019 | 10.62 | 10.62 | 10.48 | 10.50 | 132,119 | -0.11(-1.06%) |
Dec 27, 2019 | 10.63 | 10.63 | 10.58 | 10.61 | 82,227 | +0.02(+0.18%) |
Dec 26, 2019 | 10.59 | 10.63 | 10.53 | 10.59 | 63,210 | -0.03(-0.26%) |
Dec 24, 2019 | 10.58 | 10.62 | 10.53 | 10.62 | 36,308 | +0.03(+0.27%) |
Dec 23, 2019 | 10.57 | 10.59 | 10.50 | 10.59 | 50,497 | +0.02(+0.18%) |
Dec 20, 2019 | 10.60 | 10.60 | 10.53 | 10.57 | 55,744 | -0.03(-0.27%) |
Dec 19, 2019 | 10.56 | 10.60 | 10.53 | 10.60 | 82,745 | +0.06(+0.53%) |
Dec 18, 2019 | 10.49 | 10.56 | 10.44 | 10.54 | 89,192 | +0.09(+0.90%) |
Dec 17, 2019 | 10.45 | 10.48 | 10.39 | 10.45 | 126,175 | +0.00(+0.00%) |
Dec 16, 2019 | 10.47 | 10.50 | 10.42 | 10.45 | 41,053 | -0.01(-0.09%) |
Dec 13, 2019 | 10.50 | 10.51 | 10.44 | 10.46 | 50,725 | -0.02(-0.19%) |
Dec 12, 2019 | 10.58 | 10.58 | 10.43 | 10.48 | 59,839 | -0.05(-0.44%) |
Dec 11, 2019 | 10.48 | 10.54 | 10.48 | 10.53 | 45,438 | +0.01(+0.09%) |
Dec 10, 2019 | 10.46 | 10.52 | 10.46 | 10.52 | 68,882 | +0.06(+0.54%) |
Dec 09, 2019 | 10.47 | 10.53 | 10.44 | 10.46 | 58,330 | -0.03(-0.27%) |
Dec 06, 2019 | 10.50 | 10.52 | 10.44 | 10.49 | 35,791 | +0.01(+0.09%) |
Dec 05, 2019 | 10.42 | 10.50 | 10.40 | 10.48 | 37,723 | +0.03(+0.27%) |
Dec 04, 2019 | 10.40 | 10.53 | 10.40 | 10.45 | 65,895 | +0.04(+0.36%) |
Dec 03, 2019 | 10.37 | 10.45 | 10.37 | 10.41 | 71,679 | +0.06(+0.54%) |
Dec 02, 2019 | 10.36 | 10.36 | 10.31 | 10.36 | 42,913 | +0.00(+0.00%) |
Nov 29, 2019 | 10.34 | 10.37 | 10.26 | 10.36 | 21,218 | +0.06(+0.54%) |
Nov 27, 2019 | 10.41 | 10.41 | 10.30 | 10.30 | 73,941 | -0.08(-0.81%) |
Nov 26, 2019 | 10.39 | 10.40 | 10.38 | 10.39 | 31,247 | +0.02(+0.18%) |
Nov 25, 2019 | 10.40 | 10.42 | 10.34 | 10.37 | 68,872 | -0.07(-0.63%) |
Nov 22, 2019 | 10.42 | 10.43 | 10.39 | 10.43 | 27,219 | +0.01(+0.09%) |
Nov 21, 2019 | 10.45 | 10.45 | 10.38 | 10.42 | 69,880 | +0.01(+0.09%) |
Nov 20, 2019 | 10.41 | 10.45 | 10.41 | 10.41 | 49,309 | -0.01(-0.09%) |
Nov 19, 2019 | 10.45 | 10.45 | 10.41 | 10.42 | 25,755 | -0.01(-0.09%) |
Nov 18, 2019 | 10.45 | 10.45 | 10.40 | 10.43 | 31,716 | -0.02(-0.18%) |
Nov 15, 2019 | 10.45 | 10.45 | 10.40 | 10.45 | 21,110 | +0.00(+0.00%) |
Nov 14, 2019 | 10.43 | 10.45 | 10.43 | 10.45 | 32,968 | +0.05(+0.44%) |
Nov 13, 2019 | 10.42 | 10.42 | 10.38 | 10.41 | 17,969 | +0.00(+0.00%) |
Nov 12, 2019 | 10.39 | 10.42 | 10.33 | 10.41 | 27,942 | +0.03(+0.27%) |
Nov 11, 2019 | 10.41 | 10.42 | 10.35 | 10.38 | 53,813 | -0.03(-0.27%) |
Nov 08, 2019 | 10.43 | 10.44 | 10.37 | 10.41 | 20,216 | +0.01(+0.09%) |
Nov 07, 2019 | 10.42 | 10.44 | 10.35 | 10.40 | 39,017 | -0.04(-0.36%) |
Nov 06, 2019 | 10.37 | 10.44 | 10.34 | 10.43 | 54,731 | +0.07(+0.72%) |
Nov 05, 2019 | 10.32 | 10.36 | 10.30 | 10.36 | 66,572 | +0.03(+0.27%) |
Nov 04, 2019 | 10.33 | 10.35 | 10.30 | 10.33 | 61,117 | -0.03(-0.27%) |