Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 11.26 | 11.26 | 11.17 | 11.22 | 3,060 | -0.13(-1.14%) |
Jan 30, 2020 | 11.30 | 11.35 | 11.29 | 11.35 | 1,427 | -0.00(-0.03%) |
Jan 29, 2020 | 11.33 | 11.35 | 11.33 | 11.35 | 315 | -0.06(-0.54%) |
Jan 28, 2020 | 11.42 | 11.42 | 11.42 | 11.42 | 2,098 | -0.10(-0.84%) |
Jan 27, 2020 | 11.51 | 11.51 | 11.51 | 206 | +0.00(+0.00%) | |
Jan 24, 2020 | 11.54 | 11.54 | 11.48 | 11.51 | 17,069 | +0.00(+0.02%) |
Jan 23, 2020 | 11.55 | 11.55 | 11.51 | 11.51 | 10,644 | -0.12(-1.04%) |
Jan 22, 2020 | 11.59 | 11.64 | 11.59 | 11.63 | 19,523 | -0.03(-0.28%) |
Jan 21, 2020 | 11.61 | 11.66 | 11.58 | 11.66 | 21,986 | +0.04(+0.33%) |
Jan 17, 2020 | 11.61 | 11.65 | 11.60 | 11.62 | 87,701 | +0.09(+0.81%) |
Jan 16, 2020 | 11.52 | 11.53 | 11.50 | 11.53 | 1,055 | +0.00(+0.04%) |
Jan 15, 2020 | 11.50 | 11.54 | 11.50 | 11.53 | 9,522 | +0.15(+1.34%) |
Jan 14, 2020 | 11.39 | 11.39 | 11.36 | 11.37 | 5,558 | -0.10(-0.89%) |
Jan 13, 2020 | 11.17 | 11.48 | 11.17 | 11.48 | 5,393 | +0.34(+3.09%) |
Jan 10, 2020 | 11.15 | 11.23 | 11.11 | 11.13 | 21,778 | -0.10(-0.92%) |
Jan 09, 2020 | 11.23 | 11.24 | 11.22 | 11.24 | 1,954 | +0.09(+0.77%) |
Jan 08, 2020 | 11.14 | 11.16 | 11.12 | 11.15 | 2,045 | -0.03(-0.26%) |
Jan 07, 2020 | 11.24 | 11.26 | 11.18 | 11.18 | 83,741 | +0.00(+0.03%) |
Jan 06, 2020 | 11.29 | 11.29 | 11.11 | 11.18 | 15,218 | -0.18(-1.60%) |
Jan 03, 2020 | 11.41 | 11.41 | 11.35 | 11.36 | 3,296 | -0.12(-1.04%) |
Jan 02, 2020 | 11.46 | 11.52 | 11.45 | 11.48 | 27,095 | +0.07(+0.60%) |
Dec 31, 2019 | 11.43 | 11.47 | 11.41 | 11.41 | 6,121 | -0.09(-0.81%) |
Dec 30, 2019 | 11.49 | 11.50 | 11.49 | 11.50 | 346 | +0.04(+0.34%) |
Dec 27, 2019 | 11.42 | 11.48 | 11.42 | 11.46 | 1,177 | +0.05(+0.40%) |
Dec 26, 2019 | 11.49 | 11.49 | 11.41 | 11.42 | 9,018 | -0.06(-0.55%) |
Dec 24, 2019 | 11.43 | 11.51 | 11.43 | 11.48 | 5,297 | +0.12(+1.08%) |
Dec 23, 2019 | 11.48 | 11.48 | 11.35 | 11.36 | 12,338 | +0.07(+0.60%) |
Dec 20, 2019 | 11.45 | 11.45 | 11.29 | 11.29 | 14,597 | -0.08(-0.75%) |
Dec 19, 2019 | 11.44 | 11.46 | 11.36 | 11.37 | 13,056 | -0.07(-0.59%) |
Dec 18, 2019 | 11.50 | 11.50 | 11.42 | 11.44 | 15,200 | -0.03(-0.22%) |
Dec 17, 2019 | 11.52 | 11.52 | 11.44 | 11.47 | 33,716 | -0.21(-1.80%) |
Dec 16, 2019 | 11.54 | 11.68 | 11.53 | 11.68 | 2,715 | +0.03(+0.28%) |
Dec 13, 2019 | 11.58 | 11.76 | 11.58 | 11.65 | 5,179 | -0.14(-1.15%) |
Dec 12, 2019 | 11.73 | 11.88 | 11.60 | 11.78 | 24,548 | +0.02(+0.14%) |
Dec 11, 2019 | 11.56 | 11.81 | 11.56 | 11.77 | 110,176 | +0.30(+2.59%) |
Dec 10, 2019 | 11.52 | 11.55 | 11.47 | 11.47 | 14,503 | -0.20(-1.69%) |
Dec 09, 2019 | 11.66 | 11.66 | 11.66 | 90 | +0.00(+0.00%) | |
Dec 06, 2019 | 11.65 | 11.66 | 11.65 | 11.66 | 2,354 | -0.03(-0.28%) |
Dec 05, 2019 | 11.68 | 11.70 | 11.65 | 11.70 | 2,273 | +0.10(+0.84%) |
Dec 04, 2019 | 11.48 | 11.61 | 11.48 | 11.60 | 3,730 | +0.13(+1.15%) |
Dec 03, 2019 | 11.46 | 11.47 | 11.46 | 11.47 | 1,573 | -0.02(-0.15%) |
Dec 02, 2019 | 11.67 | 11.67 | 11.35 | 11.48 | 16,134 | +0.08(+0.67%) |
Nov 29, 2019 | 11.54 | 11.54 | 11.41 | 11.41 | 8,593 | -0.17(-1.46%) |
Nov 27, 2019 | 11.64 | 11.64 | 11.56 | 11.58 | 57,329 | -0.05(-0.45%) |
Nov 26, 2019 | 11.80 | 11.80 | 11.63 | 11.63 | 4,023 | -0.06(-0.47%) |
Nov 25, 2019 | 11.61 | 11.68 | 11.61 | 11.68 | 1,346 | +0.09(+0.77%) |
Nov 22, 2019 | 11.63 | 11.63 | 11.58 | 11.60 | 1,765 | -0.03(-0.29%) |
Nov 21, 2019 | 11.57 | 11.63 | 11.52 | 11.63 | 39,875 | -0.06(-0.51%) |
Nov 20, 2019 | 11.65 | 11.69 | 11.60 | 11.69 | 88,566 | +0.00(+0.00%) |
Nov 19, 2019 | 11.60 | 11.72 | 11.60 | 11.69 | 14,005 | +0.11(+0.99%) |
Nov 18, 2019 | 11.68 | 11.68 | 11.52 | 11.57 | 6,641 | -0.25(-2.12%) |
Nov 15, 2019 | 11.74 | 11.82 | 11.74 | 11.82 | 8,122 | +0.09(+0.80%) |
Nov 14, 2019 | 11.73 | 11.78 | 11.70 | 11.73 | 9,456 | -0.14(-1.22%) |
Nov 13, 2019 | 11.55 | 11.90 | 11.53 | 11.88 | 485,769 | +0.28(+2.40%) |
Nov 12, 2019 | 11.64 | 11.65 | 11.60 | 11.60 | 2,120 | -0.06(-0.49%) |
Nov 11, 2019 | 11.65 | 11.69 | 11.64 | 11.65 | 3,072 | -0.13(-1.08%) |
Nov 08, 2019 | 11.74 | 11.78 | 11.71 | 11.78 | 2,472 | -0.01(-0.05%) |
Nov 07, 2019 | 11.88 | 11.88 | 11.74 | 11.79 | 4,006 | -0.01(-0.09%) |
Nov 06, 2019 | 11.81 | 11.81 | 11.76 | 11.80 | 122,278 | +0.07(+0.58%) |
Nov 05, 2019 | 11.72 | 11.75 | 11.72 | 11.73 | 552 | -0.01(-0.07%) |
Nov 04, 2019 | 11.83 | 11.83 | 11.74 | 11.74 | 9,065 | -0.18(-1.50%) |