Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.30 | 10.32 | 10.14 | 10.16 | 704,165 | -0.45(-4.26%) |
Jan 30, 2020 | 10.50 | 10.62 | 10.39 | 10.62 | 1,079,646 | -0.19(-1.74%) |
Jan 29, 2020 | 10.79 | 10.88 | 10.74 | 10.80 | 639,097 | +0.12(+1.12%) |
Jan 28, 2020 | 10.68 | 10.76 | 10.59 | 10.68 | 558,561 | +0.19(+1.79%) |
Jan 27, 2020 | 10.39 | 10.64 | 10.36 | 10.50 | 656,609 | -0.60(-5.38%) |
Jan 24, 2020 | 11.26 | 11.30 | 11.04 | 11.09 | 647,448 | -0.19(-1.66%) |
Jan 23, 2020 | 11.18 | 11.32 | 11.11 | 11.28 | 588,215 | -0.28(-2.44%) |
Jan 22, 2020 | 11.65 | 11.65 | 11.52 | 11.56 | 415,149 | +0.05(+0.44%) |
Jan 21, 2020 | 11.60 | 11.65 | 11.49 | 11.51 | 763,615 | -0.60(-4.93%) |
Jan 17, 2020 | 12.09 | 12.11 | 12.04 | 12.11 | 297,064 | -0.09(-0.70%) |
Jan 16, 2020 | 12.18 | 12.21 | 12.07 | 12.19 | 249,469 | +0.00(+0.00%) |
Jan 15, 2020 | 12.28 | 12.29 | 12.18 | 12.19 | 276,246 | -0.07(-0.56%) |
Jan 14, 2020 | 12.30 | 12.34 | 12.25 | 12.26 | 447,588 | -0.26(-2.04%) |
Jan 13, 2020 | 12.39 | 12.54 | 12.39 | 12.52 | 391,913 | +0.20(+1.66%) |
Jan 10, 2020 | 12.37 | 12.37 | 12.30 | 12.31 | 268,471 | +0.03(+0.28%) |
Jan 09, 2020 | 12.26 | 12.30 | 12.21 | 12.28 | 331,910 | +0.24(+1.98%) |
Jan 08, 2020 | 11.92 | 12.08 | 11.90 | 12.04 | 433,982 | -0.09(-0.77%) |
Jan 07, 2020 | 12.13 | 12.16 | 12.09 | 12.13 | 275,446 | +0.16(+1.35%) |
Jan 06, 2020 | 11.86 | 11.99 | 11.86 | 11.97 | 376,693 | +0.21(+1.81%) |
Jan 03, 2020 | 11.78 | 11.86 | 11.74 | 11.76 | 627,878 | -0.39(-3.23%) |
Jan 02, 2020 | 11.95 | 12.15 | 11.95 | 12.15 | 684,900 | +0.35(+2.96%) |
Dec 31, 2019 | 11.72 | 11.81 | 11.72 | 11.80 | 235,307 | +0.12(+1.02%) |
Dec 30, 2019 | 11.73 | 11.78 | 11.68 | 11.68 | 238,818 | +0.03(+0.22%) |
Dec 27, 2019 | 11.67 | 11.70 | 11.65 | 11.66 | 203,667 | +0.00(+0.00%) |
Dec 26, 2019 | 11.54 | 11.68 | 11.54 | 11.66 | 295,018 | +0.12(+1.04%) |
Dec 24, 2019 | 11.59 | 11.60 | 11.52 | 11.54 | 81,795 | -0.08(-0.66%) |
Dec 23, 2019 | 11.67 | 11.67 | 11.56 | 11.61 | 206,548 | -0.03(-0.29%) |
Dec 20, 2019 | 11.61 | 11.67 | 11.61 | 11.65 | 254,760 | +0.06(+0.52%) |
Dec 19, 2019 | 11.58 | 11.59 | 11.53 | 11.59 | 334,066 | -0.05(-0.44%) |
Dec 18, 2019 | 11.63 | 11.67 | 11.60 | 11.64 | 239,635 | +0.00(+0.00%) |
Dec 17, 2019 | 11.67 | 11.68 | 11.58 | 11.64 | 197,370 | -0.03(-0.22%) |
Dec 16, 2019 | 11.68 | 11.70 | 11.64 | 11.67 | 301,489 | +0.07(+0.59%) |
Dec 13, 2019 | 11.66 | 11.81 | 11.59 | 11.60 | 501,201 | +0.09(+0.74%) |
Dec 12, 2019 | 11.28 | 11.51 | 11.28 | 11.51 | 504,761 | +0.23(+2.04%) |
Dec 11, 2019 | 11.20 | 11.31 | 11.18 | 11.28 | 208,085 | +0.32(+2.88%) |
Dec 10, 2019 | 10.95 | 11.00 | 10.95 | 10.97 | 217,764 | +0.08(+0.71%) |
Dec 09, 2019 | 10.91 | 10.95 | 10.89 | 10.89 | 123,619 | -0.01(-0.08%) |
Dec 06, 2019 | 10.90 | 10.97 | 10.89 | 10.90 | 151,286 | +0.18(+1.67%) |
Dec 05, 2019 | 10.75 | 10.75 | 10.70 | 10.72 | 164,228 | +0.05(+0.48%) |
Dec 04, 2019 | 10.66 | 10.70 | 10.62 | 10.67 | 266,349 | +0.03(+0.32%) |
Dec 03, 2019 | 10.61 | 10.66 | 10.41 | 10.63 | 527,163 | -0.11(-1.03%) |
Dec 02, 2019 | 10.75 | 10.80 | 10.72 | 10.74 | 264,985 | -0.01(-0.08%) |
Nov 29, 2019 | 10.79 | 10.85 | 10.74 | 10.75 | 240,581 | -0.39(-3.52%) |
Nov 27, 2019 | 11.12 | 11.14 | 11.11 | 11.14 | 166,988 | -0.05(-0.46%) |
Nov 26, 2019 | 11.17 | 11.20 | 11.09 | 11.20 | 273,802 | +0.03(+0.23%) |
Nov 25, 2019 | 11.00 | 11.18 | 10.98 | 11.17 | 450,014 | +0.20(+1.79%) |
Nov 22, 2019 | 11.03 | 11.05 | 10.97 | 10.97 | 349,446 | -0.08(-0.69%) |
Nov 21, 2019 | 10.98 | 11.08 | 10.97 | 11.05 | 397,228 | -0.07(-0.61%) |
Nov 20, 2019 | 11.19 | 11.19 | 11.10 | 11.12 | 209,626 | -0.15(-1.36%) |
Nov 19, 2019 | 11.34 | 11.34 | 11.26 | 11.27 | 253,548 | +0.06(+0.53%) |
Nov 18, 2019 | 11.33 | 11.35 | 11.20 | 11.21 | 371,672 | +0.03(+0.31%) |
Nov 15, 2019 | 11.17 | 11.19 | 11.15 | 11.18 | 386,945 | -0.01(-0.08%) |
Nov 14, 2019 | 11.13 | 11.19 | 11.11 | 11.19 | 347,920 | +0.00(+0.00%) |
Nov 13, 2019 | 11.17 | 11.24 | 11.13 | 11.19 | 317,873 | -0.11(-0.98%) |
Nov 12, 2019 | 11.35 | 11.36 | 11.27 | 11.30 | 309,765 | -0.12(-1.05%) |
Nov 11, 2019 | 11.31 | 11.46 | 11.30 | 11.42 | 303,671 | -0.09(-0.82%) |
Nov 08, 2019 | 11.50 | 11.55 | 11.47 | 11.51 | 283,002 | -0.09(-0.74%) |
Nov 07, 2019 | 11.58 | 11.67 | 11.55 | 11.60 | 238,242 | +0.03(+0.29%) |
Nov 06, 2019 | 11.55 | 11.64 | 11.55 | 11.56 | 426,574 | +0.12(+1.04%) |
Nov 05, 2019 | 11.43 | 11.46 | 11.37 | 11.44 | 341,170 | +0.17(+1.51%) |
Nov 04, 2019 | 11.35 | 11.35 | 11.23 | 11.27 | 263,756 | +0.07(+0.61%) |