Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.17 | 10.38 | 10.12 | 10.34 | 31,496 | +0.22(+2.13%) |
Jan 30, 2020 | 10.30 | 10.39 | 10.08 | 10.12 | 65,599 | -0.18(-1.71%) |
Jan 29, 2020 | 10.44 | 10.44 | 10.22 | 10.30 | 59,653 | -0.17(-1.61%) |
Jan 28, 2020 | 10.35 | 10.49 | 10.30 | 10.47 | 34,968 | +0.12(+1.16%) |
Jan 27, 2020 | 10.41 | 10.44 | 10.31 | 10.35 | 33,265 | -0.12(-1.15%) |
Jan 24, 2020 | 10.56 | 10.57 | 10.44 | 10.47 | 16,998 | -0.10(-0.91%) |
Jan 23, 2020 | 10.72 | 10.72 | 10.51 | 10.56 | 38,693 | -0.18(-1.71%) |
Jan 22, 2020 | 10.76 | 10.80 | 10.63 | 10.75 | 45,405 | +0.02(+0.15%) |
Jan 21, 2020 | 10.82 | 10.83 | 10.62 | 10.73 | 61,425 | -0.11(-1.03%) |
Jan 17, 2020 | 10.87 | 10.87 | 10.67 | 10.84 | 26,247 | +0.02(+0.22%) |
Jan 16, 2020 | 10.63 | 10.83 | 10.56 | 10.82 | 69,986 | +0.30(+2.81%) |
Jan 15, 2020 | 10.55 | 10.75 | 10.44 | 10.52 | 48,110 | -0.06(-0.60%) |
Jan 14, 2020 | 10.59 | 10.64 | 10.51 | 10.59 | 49,517 | +0.04(+0.38%) |
Jan 13, 2020 | 10.60 | 10.64 | 10.46 | 10.55 | 84,323 | -0.10(-0.98%) |
Jan 10, 2020 | 10.72 | 10.72 | 10.63 | 10.65 | 50,119 | -0.07(-0.67%) |
Jan 09, 2020 | 10.73 | 10.87 | 10.72 | 10.72 | 20,235 | -0.04(-0.37%) |
Jan 08, 2020 | 10.87 | 10.95 | 10.74 | 10.76 | 20,514 | -0.10(-0.96%) |
Jan 07, 2020 | 10.91 | 10.96 | 10.77 | 10.87 | 20,531 | -0.16(-1.45%) |
Jan 06, 2020 | 11.10 | 11.10 | 10.73 | 11.03 | 41,400 | -0.10(-0.93%) |
Jan 03, 2020 | 10.92 | 11.20 | 10.83 | 11.13 | 27,622 | +0.21(+1.90%) |
Jan 02, 2020 | 10.64 | 10.96 | 10.64 | 10.92 | 33,759 | +0.26(+2.40%) |
Dec 31, 2019 | 10.74 | 10.77 | 10.60 | 10.67 | 194,480 | -0.06(-0.52%) |
Dec 30, 2019 | 10.74 | 10.83 | 10.62 | 10.72 | 45,380 | -0.02(-0.15%) |
Dec 27, 2019 | 10.84 | 10.84 | 10.64 | 10.74 | 32,496 | +0.02(+0.15%) |
Dec 26, 2019 | 10.89 | 10.89 | 10.68 | 10.72 | 32,506 | -0.13(-1.18%) |
Dec 24, 2019 | 10.84 | 10.97 | 10.80 | 10.85 | 14,623 | -0.05(-0.44%) |
Dec 23, 2019 | 10.83 | 10.98 | 10.73 | 10.90 | 31,499 | +0.06(+0.59%) |
Dec 20, 2019 | 10.87 | 10.91 | 10.74 | 10.83 | 25,622 | -0.02(-0.15%) |
Dec 19, 2019 | 10.90 | 11.02 | 10.79 | 10.85 | 27,218 | -0.12(-1.09%) |
Dec 18, 2019 | 10.91 | 11.10 | 10.85 | 10.97 | 46,827 | +0.02(+0.22%) |
Dec 17, 2019 | 11.07 | 11.08 | 10.80 | 10.95 | 33,427 | -0.12(-1.08%) |
Dec 16, 2019 | 11.00 | 11.42 | 10.99 | 11.07 | 59,400 | +0.09(+0.80%) |
Dec 13, 2019 | 10.67 | 11.00 | 10.67 | 10.98 | 25,747 | +0.23(+2.16%) |
Dec 12, 2019 | 10.67 | 10.97 | 10.66 | 10.75 | 46,247 | +0.07(+0.67%) |
Dec 11, 2019 | 10.68 | 10.77 | 10.59 | 10.67 | 26,928 | -0.02(-0.22%) |
Dec 10, 2019 | 10.37 | 10.76 | 10.31 | 10.70 | 41,125 | +0.30(+2.85%) |
Dec 09, 2019 | 10.29 | 10.57 | 10.29 | 10.40 | 86,613 | +0.04(+0.39%) |
Dec 06, 2019 | 10.30 | 10.45 | 10.28 | 10.36 | 224,352 | +0.04(+0.39%) |
Dec 05, 2019 | 10.39 | 10.51 | 10.28 | 10.32 | 54,788 | -0.06(-0.54%) |
Dec 04, 2019 | 10.67 | 10.75 | 10.35 | 10.38 | 43,410 | -0.36(-3.35%) |
Dec 03, 2019 | 10.79 | 10.82 | 10.65 | 10.74 | 46,644 | -0.18(-1.61%) |
Dec 02, 2019 | 10.85 | 10.96 | 10.74 | 10.91 | 52,997 | +0.15(+1.41%) |
Nov 29, 2019 | 10.94 | 11.06 | 10.72 | 10.76 | 19,498 | -0.22(-1.97%) |
Nov 27, 2019 | 10.70 | 11.03 | 10.70 | 10.98 | 56,869 | +0.33(+3.08%) |
Nov 26, 2019 | 10.81 | 10.86 | 10.64 | 10.65 | 259,392 | -0.14(-1.26%) |
Nov 25, 2019 | 10.67 | 10.79 | 10.67 | 10.79 | 31,268 | +0.08(+0.75%) |
Nov 22, 2019 | 10.57 | 10.72 | 10.52 | 10.71 | 86,241 | +0.06(+0.60%) |
Nov 21, 2019 | 10.68 | 10.89 | 10.51 | 10.64 | 50,576 | +0.00(+0.00%) |
Nov 20, 2019 | 10.87 | 10.87 | 10.57 | 10.64 | 76,610 | -0.28(-2.56%) |
Nov 19, 2019 | 10.83 | 11.02 | 10.80 | 10.92 | 60,975 | +0.12(+1.11%) |
Nov 18, 2019 | 11.15 | 11.15 | 10.80 | 10.80 | 68,003 | -0.38(-3.43%) |
Nov 15, 2019 | 10.92 | 11.44 | 10.92 | 11.19 | 88,741 | +0.17(+1.52%) |
Nov 14, 2019 | 10.79 | 11.11 | 10.67 | 11.02 | 94,846 | +0.14(+1.32%) |
Nov 13, 2019 | 10.87 | 10.94 | 10.40 | 10.87 | 228,015 | -0.38(-3.34%) |
Nov 12, 2019 | 11.44 | 11.67 | 11.15 | 11.25 | 127,263 | -0.18(-1.54%) |
Nov 11, 2019 | 11.15 | 11.48 | 11.12 | 11.43 | 65,990 | +0.21(+1.86%) |
Nov 08, 2019 | 11.15 | 11.38 | 11.14 | 11.22 | 105,614 | -0.06(-0.57%) |
Nov 07, 2019 | 11.30 | 11.46 | 11.23 | 11.28 | 38,911 | -0.02(-0.14%) |
Nov 06, 2019 | 11.75 | 11.79 | 11.22 | 11.30 | 52,098 | -0.51(-4.34%) |
Nov 05, 2019 | 11.40 | 11.86 | 11.34 | 11.81 | 79,860 | +0.53(+4.68%) |
Nov 04, 2019 | 11.20 | 11.35 | 11.09 | 11.28 | 38,094 | +0.12(+1.08%) |