Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 11.47 | 11.47 | 11.38 | 11.38 | 3,064 | -0.16(-1.42%) |
Jan 30, 2020 | 11.50 | 11.55 | 11.39 | 11.55 | 19,944 | -0.03(-0.24%) |
Jan 29, 2020 | 11.54 | 11.57 | 11.54 | 11.57 | 1,372 | +0.02(+0.18%) |
Jan 28, 2020 | 11.42 | 11.56 | 11.42 | 11.55 | 22,908 | +0.20(+1.76%) |
Jan 27, 2020 | 11.23 | 11.35 | 11.23 | 11.35 | 1,035 | -0.23(-1.94%) |
Jan 24, 2020 | 11.55 | 11.58 | 11.51 | 11.58 | 1,872 | -0.04(-0.36%) |
Jan 23, 2020 | 11.57 | 11.62 | 11.53 | 11.62 | 997 | +0.07(+0.65%) |
Jan 22, 2020 | 11.64 | 11.64 | 11.55 | 11.55 | 1,457 | -0.00(-0.01%) |
Jan 21, 2020 | 11.45 | 11.56 | 11.45 | 11.55 | 3,670 | -0.03(-0.23%) |
Jan 17, 2020 | 11.55 | 11.57 | 11.55 | 11.57 | 170 | +0.04(+0.30%) |
Jan 16, 2020 | 11.51 | 11.54 | 11.48 | 11.54 | 512 | +0.09(+0.76%) |
Jan 15, 2020 | 11.49 | 11.49 | 11.44 | 11.45 | 2,478 | +0.03(+0.24%) |
Jan 14, 2020 | 11.45 | 11.49 | 11.42 | 11.42 | 5,010 | -0.06(-0.49%) |
Jan 13, 2020 | 11.47 | 11.51 | 11.47 | 11.48 | 49,700 | +0.15(+1.32%) |
Jan 10, 2020 | 11.34 | 11.45 | 11.33 | 11.33 | 3,575 | -0.01(-0.06%) |
Jan 09, 2020 | 11.34 | 11.34 | 11.34 | 11.34 | 190 | +0.08(+0.75%) |
Jan 08, 2020 | 11.16 | 11.31 | 11.16 | 11.25 | 5,456 | +0.10(+0.90%) |
Jan 07, 2020 | 11.12 | 11.17 | 11.12 | 11.15 | 820 | +0.06(+0.50%) |
Jan 06, 2020 | 11.03 | 11.10 | 11.03 | 11.10 | 555 | +0.12(+1.06%) |
Jan 03, 2020 | 10.96 | 10.98 | 10.96 | 10.98 | 340 | -0.04(-0.34%) |
Jan 02, 2020 | 10.90 | 11.02 | 10.90 | 11.02 | 1,826 | +0.19(+1.74%) |
Dec 31, 2019 | 10.83 | 10.83 | 10.81 | 10.83 | 2,213 | +0.02(+0.20%) |
Dec 30, 2019 | 10.81 | 10.85 | 10.81 | 10.81 | 44,226 | -0.11(-1.01%) |
Dec 27, 2019 | 10.94 | 10.97 | 10.92 | 10.92 | 114,925 | -0.02(-0.20%) |
Dec 26, 2019 | 10.93 | 10.95 | 10.93 | 10.94 | 1,557 | +0.08(+0.77%) |
Dec 24, 2019 | 10.87 | 10.87 | 10.85 | 10.86 | 2,043 | -0.02(-0.16%) |
Dec 23, 2019 | 10.89 | 10.91 | 10.87 | 10.87 | 1,292 | +0.00(+0.02%) |
Dec 20, 2019 | 10.89 | 10.89 | 10.87 | 10.87 | 170 | +0.04(+0.38%) |
Dec 19, 2019 | 10.80 | 10.83 | 10.80 | 10.83 | 1,191 | +0.07(+0.61%) |
Dec 18, 2019 | 10.79 | 10.80 | 10.76 | 10.76 | 2,332 | +0.02(+0.17%) |
Dec 17, 2019 | 10.75 | 10.75 | 10.75 | 10.75 | 1,451 | -0.01(-0.14%) |
Dec 16, 2019 | 10.78 | 10.78 | 10.76 | 10.76 | 1,600 | +0.09(+0.81%) |
Dec 13, 2019 | 10.68 | 10.68 | 10.65 | 10.67 | 1,533 | +0.00(+0.02%) |
Dec 12, 2019 | 10.67 | 10.67 | 10.62 | 10.67 | 2,094 | +0.06(+0.54%) |
Dec 11, 2019 | 10.56 | 10.61 | 10.56 | 10.61 | 1,226 | +0.05(+0.51%) |
Dec 10, 2019 | 10.60 | 10.60 | 10.56 | 10.56 | 1,218 | -0.06(-0.60%) |
Dec 09, 2019 | 10.67 | 10.67 | 10.62 | 10.62 | 2,146 | -0.02(-0.20%) |
Dec 06, 2019 | 10.69 | 10.69 | 10.64 | 10.64 | 1,192 | +0.10(+0.99%) |
Dec 05, 2019 | 10.53 | 10.54 | 10.53 | 10.54 | 889 | -0.03(-0.24%) |
Dec 04, 2019 | 10.60 | 10.60 | 10.57 | 10.57 | 240 | +0.02(+0.22%) |
Dec 03, 2019 | 10.46 | 10.54 | 10.46 | 10.54 | 408 | -0.04(-0.37%) |
Dec 02, 2019 | 10.55 | 10.58 | 10.55 | 10.58 | 690 | -0.16(-1.53%) |
Nov 29, 2019 | 10.75 | 10.75 | 10.75 | 10.75 | 170 | -0.05(-0.51%) |
Nov 27, 2019 | 10.77 | 10.80 | 10.76 | 10.80 | 1,192 | +0.06(+0.52%) |
Nov 26, 2019 | 10.75 | 10.76 | 10.75 | 10.75 | 1,719 | +0.03(+0.30%) |
Nov 25, 2019 | 10.66 | 10.71 | 10.66 | 10.71 | 4,842 | +0.15(+1.40%) |
Nov 22, 2019 | 10.53 | 10.57 | 10.53 | 10.57 | 1,022 | +0.04(+0.35%) |
Nov 21, 2019 | 10.52 | 10.55 | 10.52 | 10.53 | 2,169 | -0.02(-0.20%) |
Nov 20, 2019 | 10.58 | 10.58 | 10.48 | 10.55 | 2,051 | +0.00(+0.04%) |
Nov 19, 2019 | 10.51 | 10.54 | 10.48 | 10.54 | 2,731 | +0.05(+0.43%) |
Nov 18, 2019 | 10.46 | 10.53 | 10.46 | 10.50 | 1,538 | +0.03(+0.31%) |
Nov 15, 2019 | 10.42 | 10.47 | 10.42 | 10.47 | 1,703 | +0.08(+0.79%) |
Nov 14, 2019 | 10.36 | 10.38 | 10.35 | 10.38 | 1,564 | +0.03(+0.29%) |
Nov 13, 2019 | 10.29 | 10.36 | 10.29 | 10.35 | 16,347 | -0.02(-0.15%) |
Nov 12, 2019 | 10.39 | 10.39 | 10.35 | 10.37 | 1,206 | +0.03(+0.32%) |
Nov 11, 2019 | 10.34 | 10.35 | 10.32 | 10.34 | 10,005 | -0.00(-0.01%) |
Nov 08, 2019 | 10.31 | 10.34 | 10.31 | 10.34 | 1,533 | +0.05(+0.48%) |
Nov 07, 2019 | 10.38 | 10.39 | 10.29 | 10.29 | 1,235 | +0.01(+0.12%) |
Nov 06, 2019 | 10.29 | 10.29 | 10.26 | 10.28 | 2,135 | -0.03(-0.28%) |
Nov 05, 2019 | 10.28 | 10.30 | 10.28 | 10.30 | 688 | -0.00(-0.04%) |
Nov 04, 2019 | 10.29 | 10.32 | 10.29 | 10.31 | 1,352 | +0.08(+0.81%) |