Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 11.56 | 11.64 | 11.43 | 11.43 | 108,610 | -0.15(-1.33%) |
Jan 30, 2020 | 11.63 | 11.65 | 11.43 | 11.59 | 206,017 | -0.09(-0.78%) |
Jan 29, 2020 | 11.67 | 11.82 | 11.63 | 11.68 | 97,048 | +0.07(+0.60%) |
Jan 28, 2020 | 11.75 | 11.78 | 11.57 | 11.61 | 148,738 | -0.22(-1.89%) |
Jan 27, 2020 | 11.75 | 11.89 | 11.69 | 11.83 | 72,131 | -0.07(-0.59%) |
Jan 24, 2020 | 11.93 | 11.93 | 11.82 | 11.90 | 161,769 | +0.03(+0.29%) |
Jan 23, 2020 | 11.83 | 11.87 | 11.75 | 11.86 | 140,946 | -0.00(-0.01%) |
Jan 22, 2020 | 11.79 | 11.89 | 11.79 | 11.87 | 161,516 | +0.06(+0.53%) |
Jan 21, 2020 | 11.82 | 11.86 | 11.75 | 11.80 | 80,385 | -0.06(-0.47%) |
Jan 17, 2020 | 11.75 | 11.94 | 11.72 | 11.86 | 169,146 | +0.07(+0.59%) |
Jan 16, 2020 | 11.65 | 11.82 | 11.65 | 11.79 | 135,573 | +0.10(+0.89%) |
Jan 15, 2020 | 11.50 | 11.71 | 11.50 | 11.69 | 102,386 | +0.13(+1.14%) |
Jan 14, 2020 | 11.49 | 11.60 | 11.48 | 11.55 | 175,097 | +0.09(+0.82%) |
Jan 13, 2020 | 11.41 | 11.51 | 11.39 | 11.46 | 81,746 | +0.06(+0.52%) |
Jan 10, 2020 | 11.40 | 11.44 | 11.38 | 11.40 | 49,172 | -0.04(-0.36%) |
Jan 09, 2020 | 11.48 | 11.54 | 11.35 | 11.44 | 86,400 | -0.08(-0.72%) |
Jan 08, 2020 | 11.52 | 11.53 | 11.45 | 11.53 | 89,535 | +0.01(+0.06%) |
Jan 07, 2020 | 11.54 | 11.56 | 11.41 | 11.52 | 95,010 | -0.02(-0.18%) |
Jan 06, 2020 | 11.42 | 11.55 | 11.38 | 11.54 | 102,171 | +0.17(+1.46%) |
Jan 03, 2020 | 11.32 | 11.44 | 11.32 | 11.37 | 141,171 | -0.06(-0.55%) |
Jan 02, 2020 | 11.46 | 11.56 | 11.44 | 11.44 | 96,319 | +0.07(+0.61%) |
Dec 31, 2019 | 11.31 | 11.48 | 11.28 | 11.37 | 427,840 | +0.05(+0.43%) |
Dec 30, 2019 | 11.37 | 11.51 | 11.27 | 11.32 | 414,415 | -0.11(-0.97%) |
Dec 27, 2019 | 11.36 | 11.49 | 11.30 | 11.43 | 455,094 | +0.06(+0.55%) |
Dec 26, 2019 | 11.44 | 11.44 | 11.32 | 11.37 | 289,579 | -0.03(-0.30%) |
Dec 24, 2019 | 11.43 | 11.46 | 11.35 | 11.40 | 134,826 | -0.08(-0.66%) |
Dec 23, 2019 | 11.39 | 11.48 | 11.32 | 11.48 | 291,661 | +0.08(+0.67%) |
Dec 20, 2019 | 11.25 | 11.51 | 11.24 | 11.40 | 313,265 | +0.13(+1.16%) |
Dec 19, 2019 | 11.32 | 11.37 | 11.22 | 11.27 | 223,260 | -0.01(-0.12%) |
Dec 18, 2019 | 11.21 | 11.36 | 11.21 | 11.28 | 238,650 | +0.01(+0.12%) |
Dec 17, 2019 | 11.22 | 11.43 | 11.22 | 11.27 | 210,652 | +0.08(+0.68%) |
Dec 16, 2019 | 11.10 | 11.28 | 11.09 | 11.19 | 175,344 | +0.14(+1.25%) |
Dec 13, 2019 | 11.15 | 11.15 | 10.92 | 11.06 | 213,682 | -0.07(-0.62%) |
Dec 12, 2019 | 10.99 | 11.16 | 10.99 | 11.13 | 204,782 | +0.07(+0.62%) |
Dec 11, 2019 | 10.99 | 11.09 | 10.95 | 11.06 | 199,640 | +0.03(+0.25%) |
Dec 10, 2019 | 10.89 | 11.08 | 10.84 | 11.03 | 369,320 | +0.13(+1.20%) |
Dec 09, 2019 | 10.75 | 10.97 | 10.68 | 10.90 | 289,104 | +0.21(+1.93%) |
Dec 06, 2019 | 10.57 | 10.77 | 10.57 | 10.69 | 246,779 | +0.14(+1.31%) |
Dec 05, 2019 | 10.81 | 10.81 | 10.47 | 10.55 | 263,450 | -0.15(-1.42%) |
Dec 04, 2019 | 10.75 | 10.81 | 10.67 | 10.71 | 182,158 | +0.00(+0.00%) |
Dec 03, 2019 | 10.68 | 10.75 | 10.53 | 10.71 | 255,871 | -0.01(-0.06%) |
Dec 02, 2019 | 10.76 | 10.82 | 10.68 | 10.71 | 130,360 | -0.03(-0.32%) |
Nov 29, 2019 | 10.86 | 10.88 | 10.75 | 10.75 | 74,904 | -0.06(-0.57%) |
Nov 27, 2019 | 10.75 | 10.95 | 10.75 | 10.81 | 327,491 | +0.06(+0.58%) |
Nov 26, 2019 | 11.04 | 11.18 | 10.75 | 10.75 | 357,690 | -0.38(-3.41%) |
Nov 25, 2019 | 11.46 | 11.46 | 10.96 | 11.13 | 226,938 | -0.06(-0.55%) |
Nov 22, 2019 | 11.47 | 11.47 | 11.17 | 11.19 | 117,873 | -0.12(-1.10%) |
Nov 21, 2019 | 11.71 | 11.72 | 11.30 | 11.31 | 276,939 | -0.43(-3.64%) |
Nov 20, 2019 | 11.77 | 11.86 | 11.70 | 11.74 | 55,016 | -0.10(-0.87%) |
Nov 19, 2019 | 11.66 | 12.11 | 11.63 | 11.84 | 205,917 | +0.18(+1.59%) |
Nov 18, 2019 | 11.64 | 11.83 | 11.58 | 11.66 | 193,114 | +0.04(+0.35%) |
Nov 15, 2019 | 11.77 | 11.83 | 11.57 | 11.62 | 100,225 | -0.05(-0.47%) |
Nov 14, 2019 | 11.40 | 11.87 | 11.38 | 11.67 | 158,884 | +0.25(+2.16%) |
Nov 13, 2019 | 11.51 | 11.55 | 11.42 | 11.42 | 183,337 | -0.14(-1.18%) |
Nov 12, 2019 | 11.77 | 11.86 | 11.46 | 11.56 | 221,840 | -0.09(-0.76%) |
Nov 11, 2019 | 11.72 | 11.98 | 11.64 | 11.65 | 212,405 | +0.01(+0.12%) |
Nov 08, 2019 | 11.29 | 11.64 | 11.27 | 11.64 | 302,284 | +0.32(+2.84%) |
Nov 07, 2019 | 11.30 | 11.49 | 11.29 | 11.31 | 138,193 | +0.01(+0.12%) |
Nov 06, 2019 | 11.33 | 11.54 | 11.29 | 11.30 | 94,958 | -0.05(-0.48%) |
Nov 05, 2019 | 11.29 | 11.36 | 11.10 | 11.36 | 299,045 | +0.16(+1.41%) |
Nov 04, 2019 | 10.95 | 11.28 | 10.89 | 11.20 | 414,211 | +0.16(+1.43%) |