Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 11.16 | 11.21 | 11.12 | 11.13 | 1,113,158 | -0.05(-0.44%) |
Jan 30, 2020 | 11.15 | 11.23 | 11.14 | 11.18 | 1,086,502 | -0.03(-0.27%) |
Jan 29, 2020 | 11.16 | 11.23 | 11.13 | 11.21 | 969,636 | +0.05(+0.49%) |
Jan 28, 2020 | 11.05 | 11.18 | 11.04 | 11.15 | 1,087,848 | +0.16(+1.43%) |
Jan 27, 2020 | 11.03 | 11.08 | 10.93 | 11.00 | 1,387,617 | -0.07(-0.66%) |
Jan 24, 2020 | 11.13 | 11.13 | 11.05 | 11.07 | 1,115,943 | -0.07(-0.60%) |
Jan 23, 2020 | 11.09 | 11.18 | 11.07 | 11.13 | 1,286,377 | +0.02(+0.22%) |
Jan 22, 2020 | 11.12 | 11.16 | 11.06 | 11.11 | 7,900,067 | -0.28(-2.49%) |
Jan 21, 2020 | 11.33 | 11.48 | 11.32 | 11.39 | 1,010,341 | +0.07(+0.64%) |
Jan 17, 2020 | 11.34 | 11.34 | 11.29 | 11.32 | 969,788 | +0.02(+0.21%) |
Jan 16, 2020 | 11.36 | 11.36 | 11.28 | 11.30 | 571,557 | -0.02(-0.21%) |
Jan 15, 2020 | 11.25 | 11.38 | 11.23 | 11.32 | 586,264 | +0.07(+0.64%) |
Jan 14, 2020 | 11.17 | 11.25 | 11.14 | 11.25 | 665,290 | +0.08(+0.76%) |
Jan 13, 2020 | 11.16 | 11.17 | 11.10 | 11.16 | 608,671 | +0.02(+0.22%) |
Jan 10, 2020 | 11.12 | 11.16 | 11.09 | 11.14 | 450,714 | +0.02(+0.22%) |
Jan 09, 2020 | 11.18 | 11.19 | 11.10 | 11.12 | 551,435 | +0.00(+0.00%) |
Jan 08, 2020 | 11.08 | 11.12 | 11.06 | 11.12 | 379,503 | +0.04(+0.33%) |
Jan 07, 2020 | 11.13 | 11.13 | 11.04 | 11.08 | 296,364 | -0.01(-0.05%) |
Jan 06, 2020 | 11.02 | 11.10 | 11.02 | 11.09 | 338,740 | +0.02(+0.22%) |
Jan 03, 2020 | 10.97 | 11.08 | 10.95 | 11.06 | 414,961 | +0.03(+0.27%) |
Jan 02, 2020 | 11.06 | 11.07 | 10.97 | 11.03 | 465,736 | -0.04(-0.38%) |
Dec 31, 2019 | 11.05 | 11.10 | 11.03 | 11.07 | 352,725 | -0.01(-0.06%) |
Dec 30, 2019 | 11.06 | 11.13 | 11.02 | 11.08 | 452,736 | +0.03(+0.27%) |
Dec 27, 2019 | 11.09 | 11.09 | 11.03 | 11.05 | 382,778 | -0.02(-0.22%) |
Dec 26, 2019 | 11.02 | 11.09 | 11.01 | 11.07 | 432,264 | +0.06(+0.54%) |
Dec 24, 2019 | 10.97 | 11.04 | 10.97 | 11.01 | 318,898 | +0.04(+0.38%) |
Dec 23, 2019 | 10.98 | 11.01 | 10.95 | 10.97 | 1,048,281 | +0.01(+0.05%) |
Dec 20, 2019 | 10.97 | 10.97 | 10.91 | 10.97 | 882,809 | +0.03(+0.27%) |
Dec 19, 2019 | 10.94 | 10.97 | 10.91 | 10.94 | 477,682 | +0.01(+0.05%) |
Dec 18, 2019 | 10.92 | 10.97 | 10.89 | 10.93 | 657,572 | +0.02(+0.16%) |
Dec 17, 2019 | 10.83 | 10.92 | 10.83 | 10.91 | 916,849 | +0.09(+0.83%) |
Dec 16, 2019 | 10.92 | 10.95 | 10.82 | 10.82 | 1,025,702 | -0.09(-0.82%) |
Dec 13, 2019 | 10.87 | 10.94 | 10.87 | 10.91 | 297,216 | +0.04(+0.39%) |
Dec 12, 2019 | 10.92 | 10.96 | 10.87 | 10.87 | 311,490 | -0.05(-0.44%) |
Dec 11, 2019 | 10.95 | 10.95 | 10.87 | 10.92 | 458,433 | -0.02(-0.22%) |
Dec 10, 2019 | 10.89 | 10.95 | 10.88 | 10.94 | 462,225 | +0.03(+0.27%) |
Dec 09, 2019 | 10.92 | 10.94 | 10.88 | 10.91 | 356,696 | -0.02(-0.16%) |
Dec 06, 2019 | 10.90 | 10.93 | 10.88 | 10.93 | 846,616 | +0.06(+0.55%) |
Dec 05, 2019 | 10.90 | 10.90 | 10.82 | 10.87 | 471,970 | -0.01(-0.06%) |
Dec 04, 2019 | 10.91 | 10.91 | 10.86 | 10.88 | 435,553 | +0.01(+0.06%) |
Dec 03, 2019 | 10.85 | 10.90 | 10.79 | 10.87 | 430,937 | +0.02(+0.22%) |
Dec 02, 2019 | 10.88 | 10.92 | 10.85 | 10.85 | 651,634 | -0.01(-0.11%) |
Nov 29, 2019 | 10.92 | 10.97 | 10.86 | 10.86 | 695,840 | -0.07(-0.60%) |
Nov 27, 2019 | 10.87 | 10.95 | 10.79 | 10.92 | 1,113,644 | +0.08(+0.77%) |
Nov 26, 2019 | 10.77 | 10.84 | 10.76 | 10.84 | 1,677,804 | +0.05(+0.44%) |
Nov 25, 2019 | 10.82 | 10.83 | 10.76 | 10.79 | 613,683 | +0.01(+0.05%) |
Nov 22, 2019 | 10.78 | 10.81 | 10.73 | 10.79 | 629,290 | +0.00(+0.00%) |
Nov 21, 2019 | 10.80 | 10.83 | 10.74 | 10.79 | 675,130 | +0.00(+0.00%) |
Nov 20, 2019 | 10.86 | 10.90 | 10.77 | 10.79 | 1,126,541 | -0.04(-0.38%) |
Nov 19, 2019 | 10.77 | 10.91 | 10.77 | 10.83 | 8,357,244 | -0.36(-3.24%) |
Nov 18, 2019 | 11.21 | 11.22 | 11.16 | 11.19 | 515,945 | +0.01(+0.05%) |
Nov 15, 2019 | 11.08 | 11.19 | 11.03 | 11.19 | 806,446 | +0.15(+1.35%) |
Nov 14, 2019 | 11.08 | 11.14 | 11.04 | 11.04 | 682,082 | -0.02(-0.22%) |
Nov 13, 2019 | 11.07 | 11.13 | 11.01 | 11.06 | 734,798 | -0.02(-0.16%) |
Nov 12, 2019 | 11.23 | 11.24 | 11.07 | 11.08 | 762,829 | -0.14(-1.22%) |
Nov 11, 2019 | 11.19 | 11.24 | 11.17 | 11.21 | 506,331 | +0.05(+0.43%) |
Nov 08, 2019 | 11.11 | 11.21 | 11.08 | 11.17 | 986,627 | +0.11(+1.02%) |
Nov 07, 2019 | 11.02 | 11.18 | 10.91 | 11.05 | 752,247 | +0.11(+1.03%) |
Nov 06, 2019 | 10.85 | 10.96 | 10.83 | 10.94 | 290,480 | +0.10(+0.88%) |
Nov 05, 2019 | 11.00 | 11.02 | 10.85 | 10.85 | 277,502 | -0.14(-1.30%) |
Nov 04, 2019 | 10.99 | 11.04 | 10.95 | 10.99 | 277,872 | +0.01(+0.05%) |