Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 07, 2020 | 12.88 | 12.88 | 12.88 | 0 | +0.02(+0.16%) | |
Feb 06, 2020 | 12.77 | 13.54 | 12.62 | 12.86 | 2,820,775 | +0.07(+0.55%) |
Feb 05, 2020 | 12.70 | 12.83 | 12.48 | 12.79 | 1,138,577 | +0.10(+0.79%) |
Feb 04, 2020 | 12.47 | 12.87 | 12.35 | 12.69 | 1,775,011 | +0.31(+2.50%) |
Feb 03, 2020 | 12.40 | 12.51 | 12.31 | 12.38 | 1,195,115 | -0.02(-0.16%) |
Jan 31, 2020 | 12.47 | 12.50 | 12.28 | 12.40 | 2,143,900 | -0.09(-0.72%) |
Jan 30, 2020 | 12.69 | 12.85 | 12.45 | 12.49 | 1,207,041 | -0.14(-1.11%) |
Jan 29, 2020 | 12.50 | 12.95 | 12.40 | 12.63 | 2,262,322 | +0.12(+0.96%) |
Jan 28, 2020 | 12.15 | 12.71 | 12.15 | 12.51 | 2,480,504 | +0.35(+2.88%) |
Jan 27, 2020 | 11.83 | 12.28 | 11.77 | 12.16 | 4,482,042 | +0.25(+2.10%) |
Jan 24, 2020 | 11.70 | 12.16 | 11.70 | 11.91 | 3,502,600 | +0.21(+1.79%) |
Jan 23, 2020 | 11.55 | 11.75 | 11.41 | 11.70 | 2,965,797 | +0.11(+0.95%) |
Jan 22, 2020 | 11.52 | 11.72 | 11.50 | 11.59 | 1,907,434 | +0.09(+0.78%) |
Jan 21, 2020 | 11.59 | 11.69 | 11.47 | 11.50 | 1,932,744 | +0.10(+0.88%) |
Jan 17, 2020 | 11.70 | 11.70 | 11.40 | 11.40 | 1,550,800 | -0.27(-2.31%) |
Jan 16, 2020 | 11.70 | 11.91 | 11.67 | 11.67 | 684,517 | -0.04(-0.34%) |
Jan 15, 2020 | 11.75 | 11.86 | 11.63 | 11.71 | 1,517,671 | +0.01(+0.09%) |
Jan 14, 2020 | 11.74 | 11.83 | 11.65 | 11.70 | 564,749 | +0.03(+0.26%) |
Jan 13, 2020 | 11.58 | 11.77 | 11.56 | 11.67 | 1,175,948 | +0.00(+0.00%) |
Jan 10, 2020 | 11.83 | 11.88 | 11.52 | 11.67 | 3,927,900 | -0.08(-0.68%) |
Jan 09, 2020 | 11.50 | 11.83 | 11.48 | 11.75 | 3,353,929 | +0.30(+2.62%) |
Jan 08, 2020 | 11.40 | 11.48 | 11.36 | 11.45 | 1,258,766 | +0.04(+0.35%) |
Jan 07, 2020 | 11.25 | 11.50 | 11.25 | 11.41 | 1,311,321 | +0.09(+0.80%) |
Jan 06, 2020 | 11.17 | 11.38 | 11.17 | 11.32 | 953,962 | +0.08(+0.71%) |
Jan 03, 2020 | 11.19 | 11.27 | 11.13 | 11.24 | 646,300 | +0.02(+0.18%) |
Jan 02, 2020 | 11.12 | 11.29 | 11.01 | 11.22 | 1,033,787 | +0.19(+1.72%) |
Dec 31, 2019 | 10.95 | 11.04 | 10.95 | 11.03 | 1,540,500 | +0.11(+1.01%) |
Dec 30, 2019 | 11.01 | 11.01 | 10.90 | 10.92 | 421,167 | -0.02(-0.18%) |
Dec 27, 2019 | 10.95 | 10.98 | 10.90 | 10.94 | 809,800 | +0.02(+0.18%) |
Dec 26, 2019 | 10.95 | 10.96 | 10.90 | 10.92 | 501,710 | +0.02(+0.18%) |
Dec 24, 2019 | 10.94 | 11.00 | 10.85 | 10.90 | 275,600 | -0.05(-0.46%) |
Dec 23, 2019 | 10.98 | 11.03 | 10.92 | 10.95 | 223,894 | -0.03(-0.27%) |
Dec 20, 2019 | 10.85 | 11.01 | 10.85 | 10.98 | 2,357,200 | +0.12(+1.10%) |
Dec 19, 2019 | 10.84 | 10.90 | 10.81 | 10.86 | 295,599 | +0.01(+0.09%) |
Dec 18, 2019 | 10.85 | 10.90 | 10.80 | 10.85 | 256,790 | -0.04(-0.37%) |
Dec 17, 2019 | 10.94 | 11.04 | 10.80 | 10.89 | 1,448,383 | -0.01(-0.09%) |
Dec 16, 2019 | 11.00 | 11.04 | 10.84 | 10.90 | 372,368 | -0.04(-0.37%) |
Dec 13, 2019 | 11.10 | 11.14 | 10.91 | 10.94 | 1,196,500 | -0.13(-1.17%) |
Dec 12, 2019 | 11.10 | 11.50 | 11.04 | 11.07 | 6,818,860 | +0.03(+0.27%) |
Dec 11, 2019 | 10.83 | 11.10 | 10.70 | 11.04 | 8,038,866 | +0.42(+3.95%) |
Dec 10, 2019 | 10.71 | 11.05 | 10.59 | 10.62 | 20,965,500 | +0.17(+1.63%) |
Dec 09, 2019 | 10.40 | 10.46 | 10.39 | 10.45 | 665,122 | +0.06(+0.58%) |
Dec 06, 2019 | 10.38 | 10.39 | 10.38 | 10.39 | 2,800 | +0.02(+0.14%) |
Dec 05, 2019 | 10.38 | 10.38 | 10.35 | 10.38 | 4,954 | -0.01(-0.05%) |
Dec 04, 2019 | 10.36 | 10.40 | 10.36 | 10.38 | 151,548 | +0.00(+0.00%) |
Dec 03, 2019 | 10.35 | 10.38 | 10.35 | 10.38 | 411,618 | +0.03(+0.29%) |