Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.59 | 10.68 | 10.12 | 10.18 | 1,370,400 | -0.50(-4.68%) |
Jan 30, 2020 | 10.39 | 10.69 | 10.36 | 10.68 | 1,122,170 | +0.13(+1.23%) |
Jan 29, 2020 | 11.22 | 11.38 | 10.53 | 10.55 | 1,064,410 | -0.65(-5.80%) |
Jan 28, 2020 | 11.02 | 11.27 | 10.73 | 11.20 | 941,397 | +0.38(+3.51%) |
Jan 27, 2020 | 11.08 | 11.11 | 10.81 | 10.82 | 2,009,289 | -0.56(-4.92%) |
Jan 24, 2020 | 12.04 | 12.04 | 11.30 | 11.38 | 2,683,700 | -0.61(-5.09%) |
Jan 23, 2020 | 12.14 | 12.14 | 11.80 | 11.99 | 1,194,799 | -0.19(-1.56%) |
Jan 22, 2020 | 12.27 | 12.41 | 12.13 | 12.18 | 1,350,636 | -0.04(-0.33%) |
Jan 21, 2020 | 12.44 | 12.45 | 12.17 | 12.22 | 624,292 | -0.33(-2.63%) |
Jan 17, 2020 | 12.47 | 12.66 | 12.29 | 12.55 | 966,900 | +0.17(+1.37%) |
Jan 16, 2020 | 12.04 | 12.38 | 12.03 | 12.38 | 2,523,109 | +0.44(+3.69%) |
Jan 15, 2020 | 11.95 | 12.12 | 11.78 | 11.94 | 780,167 | -0.02(-0.17%) |
Jan 14, 2020 | 11.88 | 12.15 | 11.88 | 11.96 | 1,252,493 | +0.08(+0.67%) |
Jan 13, 2020 | 11.67 | 11.94 | 11.40 | 11.88 | 1,977,754 | +0.25(+2.15%) |
Jan 10, 2020 | 11.59 | 11.68 | 11.46 | 11.63 | 912,200 | -0.01(-0.09%) |
Jan 09, 2020 | 12.25 | 12.33 | 11.57 | 11.64 | 1,297,354 | -0.55(-4.51%) |
Jan 08, 2020 | 12.26 | 12.35 | 12.12 | 12.19 | 2,025,608 | -0.04(-0.33%) |
Jan 07, 2020 | 12.48 | 12.59 | 12.02 | 12.23 | 1,379,731 | +0.21(+1.75%) |
Jan 06, 2020 | 11.87 | 12.12 | 11.79 | 12.02 | 858,833 | +0.01(+0.08%) |
Jan 03, 2020 | 11.96 | 12.06 | 11.60 | 12.01 | 1,022,600 | -0.16(-1.31%) |
Jan 02, 2020 | 12.00 | 12.20 | 11.73 | 12.17 | 1,623,696 | +0.24(+2.01%) |
Dec 31, 2019 | 11.71 | 12.06 | 11.71 | 11.93 | 1,220,600 | +0.19(+1.62%) |
Dec 30, 2019 | 11.75 | 11.93 | 11.65 | 11.74 | 1,080,260 | -0.01(-0.09%) |
Dec 27, 2019 | 11.83 | 11.90 | 11.64 | 11.75 | 1,109,300 | -0.06(-0.51%) |
Dec 26, 2019 | 11.86 | 11.99 | 11.74 | 11.81 | 839,143 | -0.04(-0.34%) |
Dec 24, 2019 | 12.08 | 12.16 | 11.85 | 11.85 | 604,500 | -0.14(-1.17%) |
Dec 23, 2019 | 11.92 | 12.14 | 11.78 | 11.99 | 2,243,078 | +0.12(+1.01%) |
Dec 20, 2019 | 12.24 | 12.29 | 11.81 | 11.87 | 2,991,500 | -0.23(-1.90%) |
Dec 19, 2019 | 12.28 | 12.52 | 11.98 | 12.10 | 1,909,321 | -0.32(-2.58%) |
Dec 18, 2019 | 12.17 | 12.46 | 11.98 | 12.42 | 3,189,047 | +0.25(+2.05%) |
Dec 17, 2019 | 12.00 | 12.19 | 11.85 | 12.17 | 3,926,766 | +0.26(+2.18%) |
Dec 16, 2019 | 11.85 | 11.99 | 11.71 | 11.91 | 3,379,007 | +0.06(+0.51%) |
Dec 13, 2019 | 11.78 | 11.99 | 11.48 | 11.85 | 2,453,600 | +0.24(+2.07%) |
Dec 12, 2019 | 10.98 | 11.65 | 10.94 | 11.61 | 2,156,863 | +0.58(+5.26%) |
Dec 11, 2019 | 10.57 | 11.10 | 10.42 | 11.03 | 3,362,853 | +0.52(+4.95%) |
Dec 10, 2019 | 10.48 | 10.72 | 10.34 | 10.51 | 2,707,760 | +0.00(+0.00%) |
Dec 09, 2019 | 10.69 | 10.77 | 10.43 | 10.51 | 2,539,377 | -0.24(-2.23%) |
Dec 06, 2019 | 10.87 | 11.00 | 10.45 | 10.75 | 3,632,400 | -0.10(-0.92%) |
Dec 05, 2019 | 10.38 | 10.93 | 10.31 | 10.85 | 4,048,058 | +0.55(+5.34%) |
Dec 04, 2019 | 10.18 | 10.38 | 9.930 | 10.30 | 3,287,020 | +0.23(+2.28%) |
Dec 03, 2019 | 8.910 | 10.15 | 8.890 | 10.07 | 4,066,923 | +0.80(+8.63%) |
Dec 02, 2019 | 9.700 | 9.765 | 9.210 | 9.270 | 2,890,725 | -0.51(-5.21%) |
Nov 29, 2019 | 9.760 | 9.930 | 9.710 | 9.780 | 449,400 | -0.08(-0.81%) |
Nov 27, 2019 | 9.980 | 10.16 | 9.740 | 9.860 | 739,700 | -0.20(-1.99%) |
Nov 26, 2019 | 10.20 | 10.37 | 10.00 | 10.06 | 1,713,037 | -0.07(-0.69%) |
Nov 25, 2019 | 9.820 | 10.26 | 9.800 | 10.13 | 3,857,835 | +0.29(+2.95%) |
Nov 22, 2019 | 9.890 | 10.01 | 9.750 | 9.840 | 2,137,500 | +0.05(+0.51%) |
Nov 21, 2019 | 10.03 | 10.17 | 9.740 | 9.790 | 3,297,380 | -0.15(-1.51%) |
Nov 20, 2019 | 10.34 | 10.36 | 9.860 | 9.940 | 3,327,078 | -0.49(-4.70%) |
Nov 19, 2019 | 10.23 | 10.66 | 10.19 | 10.43 | 4,264,544 | +0.54(+5.46%) |
Nov 18, 2019 | 10.27 | 10.40 | 9.650 | 9.890 | 2,395,433 | -0.40(-3.89%) |
Nov 15, 2019 | 9.710 | 10.51 | 9.700 | 10.29 | 2,344,000 | +0.84(+8.89%) |
Nov 14, 2019 | 9.050 | 9.490 | 9.000 | 9.450 | 1,089,157 | +0.36(+3.96%) |
Nov 13, 2019 | 8.710 | 9.230 | 8.690 | 9.090 | 1,664,815 | +0.32(+3.65%) |
Nov 12, 2019 | 9.010 | 9.060 | 8.743 | 8.770 | 1,852,045 | -0.25(-2.77%) |
Nov 11, 2019 | 9.450 | 9.450 | 8.910 | 9.020 | 2,276,209 | -0.58(-6.04%) |
Nov 08, 2019 | 9.280 | 9.700 | 9.100 | 9.600 | 4,727,100 | -0.18(-1.84%) |
Nov 07, 2019 | 10.07 | 10.14 | 9.510 | 9.780 | 5,620,159 | -0.24(-2.40%) |
Nov 06, 2019 | 10.42 | 10.44 | 9.820 | 10.02 | 2,649,747 | -0.47(-4.48%) |
Nov 05, 2019 | 10.33 | 10.65 | 10.26 | 10.49 | 2,778,092 | +0.24(+2.34%) |
Nov 04, 2019 | 9.970 | 10.27 | 9.810 | 10.25 | 3,300,882 | +0.38(+3.85%) |