Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.45 | 10.57 | 10.17 | 10.22 | 34,898 | -0.30(-2.88%) |
Jan 30, 2020 | 10.25 | 10.58 | 10.25 | 10.52 | 17,851 | +0.18(+1.74%) |
Jan 29, 2020 | 10.45 | 10.65 | 10.33 | 10.34 | 24,932 | -0.15(-1.41%) |
Jan 28, 2020 | 10.39 | 10.51 | 10.39 | 10.49 | 31,746 | +0.07(+0.71%) |
Jan 27, 2020 | 10.19 | 10.65 | 10.19 | 10.42 | 29,763 | +0.16(+1.52%) |
Jan 24, 2020 | 10.28 | 10.37 | 10.15 | 10.26 | 24,038 | -0.02(-0.16%) |
Jan 23, 2020 | 10.38 | 10.38 | 10.06 | 10.28 | 39,701 | -0.07(-0.63%) |
Jan 22, 2020 | 10.50 | 10.51 | 10.33 | 10.34 | 20,841 | -0.02(-0.24%) |
Jan 21, 2020 | 10.32 | 10.47 | 10.19 | 10.37 | 33,645 | -0.04(-0.39%) |
Jan 17, 2020 | 10.51 | 10.51 | 10.37 | 10.41 | 27,332 | -0.01(-0.08%) |
Jan 16, 2020 | 10.60 | 10.60 | 10.35 | 10.42 | 31,575 | -0.07(-0.63%) |
Jan 15, 2020 | 10.51 | 10.55 | 10.41 | 10.48 | 15,275 | -0.11(-1.01%) |
Jan 14, 2020 | 10.69 | 10.81 | 10.58 | 10.59 | 13,887 | -0.15(-1.37%) |
Jan 13, 2020 | 10.65 | 10.75 | 10.65 | 10.74 | 18,170 | +0.17(+1.63%) |
Jan 10, 2020 | 10.55 | 10.62 | 10.51 | 10.56 | 32,701 | -0.01(-0.08%) |
Jan 09, 2020 | 10.44 | 10.80 | 10.44 | 10.57 | 17,007 | +0.07(+0.62%) |
Jan 08, 2020 | 10.73 | 10.77 | 10.47 | 10.51 | 19,190 | -0.10(-0.93%) |
Jan 07, 2020 | 10.48 | 10.71 | 10.45 | 10.60 | 15,311 | +0.06(+0.54%) |
Jan 06, 2020 | 10.46 | 10.64 | 10.43 | 10.55 | 31,063 | -0.02(-0.16%) |
Jan 03, 2020 | 10.51 | 10.74 | 10.51 | 10.56 | 33,922 | -0.21(-1.98%) |
Jan 02, 2020 | 10.88 | 10.88 | 10.69 | 10.78 | 18,387 | +0.06(+0.53%) |
Dec 31, 2019 | 10.78 | 10.78 | 10.57 | 10.72 | 41,853 | +0.08(+0.77%) |
Dec 30, 2019 | 10.94 | 10.94 | 10.43 | 10.64 | 51,024 | -0.29(-2.70%) |
Dec 27, 2019 | 11.21 | 11.26 | 10.92 | 10.93 | 24,892 | -0.31(-2.77%) |
Dec 26, 2019 | 11.19 | 11.26 | 11.10 | 11.24 | 17,519 | +0.06(+0.51%) |
Dec 24, 2019 | 11.22 | 11.22 | 11.16 | 11.19 | 4,392 | -0.08(-0.73%) |
Dec 23, 2019 | 11.59 | 11.59 | 10.95 | 11.27 | 29,002 | -0.20(-1.79%) |
Dec 20, 2019 | 11.39 | 11.51 | 11.19 | 11.47 | 122,388 | +0.14(+1.23%) |
Dec 19, 2019 | 11.08 | 11.47 | 11.08 | 11.33 | 16,383 | -0.01(-0.07%) |
Dec 18, 2019 | 11.36 | 11.48 | 11.30 | 11.34 | 20,638 | -0.07(-0.58%) |
Dec 17, 2019 | 11.28 | 11.48 | 11.27 | 11.41 | 19,486 | +0.02(+0.22%) |
Dec 16, 2019 | 11.46 | 11.58 | 11.33 | 11.38 | 28,242 | -0.01(-0.07%) |
Dec 13, 2019 | 11.44 | 11.46 | 11.26 | 11.39 | 32,457 | +0.07(+0.65%) |
Dec 12, 2019 | 11.06 | 11.35 | 10.97 | 11.32 | 25,658 | +0.21(+1.92%) |
Dec 11, 2019 | 10.86 | 11.15 | 10.79 | 11.10 | 31,585 | +0.31(+2.89%) |
Dec 10, 2019 | 10.86 | 10.89 | 10.74 | 10.79 | 32,067 | -0.01(-0.08%) |
Dec 09, 2019 | 11.00 | 11.00 | 10.78 | 10.80 | 21,716 | -0.17(-1.57%) |
Dec 06, 2019 | 11.03 | 11.11 | 10.92 | 10.97 | 50,151 | +0.07(+0.68%) |
Dec 05, 2019 | 10.84 | 10.99 | 10.84 | 10.90 | 22,092 | +0.06(+0.53%) |
Dec 04, 2019 | 10.81 | 10.97 | 10.81 | 10.84 | 26,606 | +0.05(+0.46%) |
Dec 03, 2019 | 10.87 | 10.93 | 10.74 | 10.79 | 21,571 | -0.07(-0.60%) |
Dec 02, 2019 | 11.09 | 11.14 | 10.82 | 10.86 | 37,117 | -0.33(-2.93%) |
Nov 29, 2019 | 11.10 | 11.38 | 11.10 | 11.19 | 30,017 | +0.15(+1.34%) |
Nov 27, 2019 | 11.21 | 11.21 | 10.99 | 11.04 | 18,913 | +0.00(+0.00%) |
Nov 26, 2019 | 11.15 | 11.25 | 10.93 | 11.04 | 40,883 | -0.05(-0.44%) |
Nov 25, 2019 | 10.74 | 11.15 | 10.62 | 11.09 | 37,845 | +0.32(+2.97%) |
Nov 22, 2019 | 10.82 | 10.91 | 10.66 | 10.77 | 36,484 | +0.04(+0.38%) |
Nov 21, 2019 | 11.06 | 11.06 | 10.71 | 10.73 | 30,980 | -0.27(-2.46%) |
Nov 20, 2019 | 11.06 | 11.17 | 10.94 | 11.00 | 37,909 | -0.15(-1.32%) |
Nov 19, 2019 | 10.93 | 11.18 | 10.93 | 11.15 | 28,133 | +0.23(+2.10%) |
Nov 18, 2019 | 10.94 | 10.94 | 10.72 | 10.92 | 23,392 | -0.03(-0.30%) |
Nov 15, 2019 | 11.13 | 11.13 | 10.93 | 10.95 | 29,651 | -0.11(-1.04%) |
Nov 14, 2019 | 11.13 | 11.16 | 10.99 | 11.06 | 26,351 | -0.06(-0.52%) |
Nov 13, 2019 | 11.26 | 11.26 | 10.99 | 11.12 | 25,828 | -0.10(-0.88%) |
Nov 12, 2019 | 11.43 | 11.44 | 11.22 | 11.22 | 52,992 | -0.13(-1.16%) |
Nov 11, 2019 | 11.20 | 11.37 | 11.20 | 11.35 | 42,388 | +0.11(+1.01%) |
Nov 08, 2019 | 11.15 | 11.42 | 11.12 | 11.24 | 33,798 | +0.07(+0.66%) |
Nov 07, 2019 | 11.15 | 11.19 | 11.07 | 11.16 | 18,768 | +0.07(+0.66%) |
Nov 06, 2019 | 10.97 | 11.19 | 10.97 | 11.09 | 25,045 | +0.11(+0.96%) |
Nov 05, 2019 | 10.85 | 10.99 | 10.81 | 10.98 | 20,484 | +0.20(+1.81%) |
Nov 04, 2019 | 10.77 | 10.87 | 10.64 | 10.79 | 23,275 | +0.15(+1.38%) |