Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.71 | 10.91 | 10.69 | 10.91 | 3,592,247 | +0.19(+1.73%) |
Jan 30, 2020 | 10.59 | 10.99 | 10.57 | 10.72 | 2,810,042 | +0.16(+1.54%) |
Jan 29, 2020 | 10.75 | 10.80 | 10.55 | 10.56 | 3,188,770 | -0.19(-1.76%) |
Jan 28, 2020 | 10.64 | 10.80 | 10.62 | 10.75 | 2,089,804 | +0.15(+1.45%) |
Jan 27, 2020 | 10.58 | 10.65 | 10.51 | 10.59 | 1,889,378 | -0.06(-0.59%) |
Jan 24, 2020 | 10.64 | 10.70 | 10.59 | 10.66 | 1,741,051 | +0.02(+0.17%) |
Jan 23, 2020 | 10.57 | 10.68 | 10.47 | 10.64 | 1,443,584 | +0.06(+0.60%) |
Jan 22, 2020 | 10.68 | 10.70 | 10.57 | 10.58 | 1,351,943 | -0.07(-0.68%) |
Jan 21, 2020 | 10.63 | 10.72 | 10.56 | 10.65 | 2,022,099 | +0.02(+0.17%) |
Jan 17, 2020 | 10.67 | 10.71 | 10.63 | 10.63 | 1,691,408 | +0.02(+0.17%) |
Jan 16, 2020 | 10.45 | 10.61 | 10.41 | 10.61 | 1,725,383 | +0.23(+2.26%) |
Jan 15, 2020 | 10.36 | 10.43 | 10.30 | 10.38 | 2,550,079 | -0.05(-0.43%) |
Jan 14, 2020 | 10.48 | 10.50 | 10.38 | 10.42 | 1,810,451 | -0.06(-0.60%) |
Jan 13, 2020 | 10.49 | 10.49 | 10.42 | 10.49 | 2,027,634 | -0.01(-0.09%) |
Jan 10, 2020 | 10.48 | 10.54 | 10.41 | 10.50 | 2,224,405 | +0.04(+0.35%) |
Jan 09, 2020 | 10.58 | 10.64 | 10.43 | 10.46 | 1,780,022 | -0.12(-1.11%) |
Jan 08, 2020 | 10.63 | 10.68 | 10.53 | 10.58 | 1,524,094 | -0.05(-0.51%) |
Jan 07, 2020 | 10.60 | 10.67 | 10.57 | 10.63 | 1,118,007 | -0.05(-0.51%) |
Jan 06, 2020 | 10.72 | 10.74 | 10.59 | 10.68 | 836,711 | -0.10(-0.96%) |
Jan 03, 2020 | 10.68 | 10.79 | 10.63 | 10.79 | 1,161,845 | +0.04(+0.34%) |
Jan 02, 2020 | 10.78 | 10.80 | 10.62 | 10.75 | 1,192,747 | +0.00(+0.00%) |
Dec 31, 2019 | 10.74 | 10.81 | 10.72 | 10.75 | 1,152,537 | +0.01(+0.13%) |
Dec 30, 2019 | 10.81 | 10.82 | 10.74 | 10.74 | 1,155,518 | -0.05(-0.42%) |
Dec 27, 2019 | 10.87 | 10.89 | 10.75 | 10.78 | 805,701 | -0.06(-0.58%) |
Dec 26, 2019 | 10.87 | 10.88 | 10.78 | 10.85 | 686,336 | -0.01(-0.08%) |
Dec 24, 2019 | 10.87 | 10.87 | 10.81 | 10.86 | 529,340 | -0.04(-0.33%) |
Dec 23, 2019 | 10.85 | 10.95 | 10.80 | 10.89 | 1,266,023 | +0.02(+0.17%) |
Dec 20, 2019 | 10.95 | 10.96 | 10.83 | 10.87 | 3,053,044 | -0.05(-0.41%) |
Dec 19, 2019 | 10.82 | 10.96 | 10.81 | 10.92 | 2,862,415 | +0.11(+1.00%) |
Dec 18, 2019 | 11.12 | 11.19 | 10.77 | 10.81 | 4,894,509 | -0.30(-2.68%) |
Dec 17, 2019 | 10.83 | 11.15 | 10.83 | 11.11 | 2,898,721 | +0.27(+2.50%) |
Dec 16, 2019 | 10.87 | 10.92 | 10.83 | 10.84 | 1,379,071 | +0.04(+0.33%) |
Dec 13, 2019 | 10.85 | 10.93 | 10.78 | 10.80 | 2,408,793 | -0.08(-0.75%) |
Dec 12, 2019 | 10.69 | 10.92 | 10.67 | 10.88 | 1,621,804 | +0.17(+1.60%) |
Dec 11, 2019 | 10.59 | 10.81 | 10.56 | 10.71 | 1,691,318 | +0.14(+1.28%) |
Dec 10, 2019 | 10.59 | 10.61 | 10.56 | 10.58 | 1,183,230 | -0.05(-0.43%) |
Dec 09, 2019 | 10.64 | 10.69 | 10.59 | 10.62 | 1,001,886 | -0.02(-0.17%) |
Dec 06, 2019 | 10.78 | 10.78 | 10.59 | 10.64 | 1,352,439 | +0.01(+0.08%) |
Dec 05, 2019 | 10.69 | 10.70 | 10.59 | 10.63 | 1,406,345 | -0.04(-0.34%) |
Dec 04, 2019 | 10.65 | 10.74 | 10.52 | 10.67 | 1,163,205 | +0.04(+0.34%) |
Dec 03, 2019 | 10.70 | 10.74 | 10.58 | 10.63 | 1,003,814 | -0.14(-1.34%) |
Dec 02, 2019 | 10.92 | 11.01 | 10.77 | 10.78 | 1,124,072 | -0.11(-1.00%) |
Nov 29, 2019 | 10.90 | 10.96 | 10.88 | 10.88 | 387,725 | -0.06(-0.58%) |
Nov 27, 2019 | 10.99 | 10.99 | 10.91 | 10.95 | 959,063 | -0.02(-0.17%) |
Nov 26, 2019 | 10.89 | 11.00 | 10.84 | 10.96 | 1,093,954 | +0.08(+0.70%) |
Nov 25, 2019 | 10.87 | 10.93 | 10.86 | 10.89 | 1,312,127 | +0.02(+0.21%) |
Nov 22, 2019 | 10.97 | 10.98 | 10.78 | 10.87 | 1,146,775 | -0.10(-0.91%) |
Nov 21, 2019 | 11.02 | 11.03 | 10.88 | 10.96 | 1,464,291 | -0.02(-0.16%) |
Nov 20, 2019 | 10.91 | 11.06 | 10.89 | 10.98 | 1,908,034 | +0.05(+0.41%) |
Nov 19, 2019 | 11.02 | 11.04 | 10.82 | 10.94 | 2,342,403 | -0.02(-0.21%) |
Nov 18, 2019 | 10.98 | 11.02 | 10.93 | 10.96 | 1,849,274 | -0.02(-0.20%) |
Nov 15, 2019 | 11.05 | 11.05 | 10.97 | 10.98 | 1,012,473 | +0.00(+0.00%) |
Nov 14, 2019 | 11.02 | 11.07 | 10.97 | 10.98 | 918,752 | -0.05(-0.41%) |
Nov 13, 2019 | 11.00 | 11.09 | 10.96 | 11.03 | 2,212,062 | -0.07(-0.65%) |
Nov 12, 2019 | 11.05 | 11.13 | 10.99 | 11.10 | 1,590,567 | +0.04(+0.33%) |
Nov 11, 2019 | 10.97 | 11.08 | 10.95 | 11.06 | 1,037,062 | +0.00(+0.00%) |
Nov 08, 2019 | 11.02 | 11.10 | 11.00 | 11.06 | 1,264,234 | +0.04(+0.33%) |
Nov 07, 2019 | 11.01 | 11.14 | 11.01 | 11.03 | 2,265,673 | +0.02(+0.16%) |
Nov 06, 2019 | 10.97 | 11.06 | 10.88 | 11.01 | 2,550,364 | +0.04(+0.33%) |
Nov 05, 2019 | 10.95 | 11.05 | 10.95 | 10.97 | 2,990,102 | +0.06(+0.57%) |
Nov 04, 2019 | 10.83 | 10.97 | 10.75 | 10.91 | 2,920,445 | +0.13(+1.16%) |