Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.24 | 10.70 | 10.06 | 10.63 | 626,400 | +0.34(+3.30%) |
Jan 30, 2020 | 10.61 | 10.70 | 10.19 | 10.29 | 416,423 | -0.56(-5.16%) |
Jan 29, 2020 | 10.85 | 10.93 | 10.63 | 10.85 | 238,435 | +0.06(+0.56%) |
Jan 28, 2020 | 10.88 | 11.06 | 10.57 | 10.79 | 351,603 | +0.06(+0.56%) |
Jan 27, 2020 | 10.79 | 11.15 | 10.54 | 10.73 | 461,013 | -0.52(-4.62%) |
Jan 24, 2020 | 11.36 | 12.34 | 11.23 | 11.25 | 603,600 | -0.02(-0.18%) |
Jan 23, 2020 | 11.05 | 11.42 | 10.87 | 11.27 | 343,491 | +0.08(+0.71%) |
Jan 22, 2020 | 11.86 | 11.86 | 11.18 | 11.19 | 401,683 | -0.55(-4.68%) |
Jan 21, 2020 | 12.01 | 12.06 | 11.54 | 11.74 | 406,104 | -0.54(-4.40%) |
Jan 17, 2020 | 12.40 | 12.52 | 12.08 | 12.28 | 286,300 | -0.03(-0.24%) |
Jan 16, 2020 | 12.70 | 12.76 | 12.27 | 12.31 | 433,505 | -0.29(-2.30%) |
Jan 15, 2020 | 13.46 | 13.58 | 12.47 | 12.60 | 735,698 | -0.95(-7.01%) |
Jan 14, 2020 | 14.10 | 14.14 | 13.41 | 13.55 | 590,857 | -0.60(-4.24%) |
Jan 13, 2020 | 13.84 | 14.48 | 13.77 | 14.15 | 697,632 | +0.49(+3.59%) |
Jan 10, 2020 | 14.04 | 14.10 | 13.45 | 13.66 | 286,900 | -0.09(-0.65%) |
Jan 09, 2020 | 13.46 | 14.03 | 13.35 | 13.75 | 730,668 | +0.56(+4.25%) |
Jan 08, 2020 | 12.54 | 13.39 | 12.54 | 13.19 | 424,120 | +0.56(+4.43%) |
Jan 07, 2020 | 12.27 | 12.71 | 12.20 | 12.63 | 321,844 | +0.48(+3.95%) |
Jan 06, 2020 | 12.15 | 12.26 | 11.97 | 12.15 | 228,484 | -0.03(-0.25%) |
Jan 03, 2020 | 12.04 | 12.57 | 12.00 | 12.18 | 332,400 | -0.11(-0.90%) |
Jan 02, 2020 | 11.41 | 12.40 | 11.41 | 12.29 | 831,284 | +1.11(+9.93%) |
Dec 31, 2019 | 10.64 | 11.36 | 10.63 | 11.18 | 347,000 | +0.56(+5.27%) |
Dec 30, 2019 | 10.81 | 10.97 | 10.57 | 10.62 | 273,610 | -0.15(-1.39%) |
Dec 27, 2019 | 11.20 | 11.38 | 10.71 | 10.77 | 311,200 | -0.45(-4.01%) |
Dec 26, 2019 | 11.40 | 11.49 | 11.13 | 11.22 | 156,583 | -0.13(-1.15%) |
Dec 24, 2019 | 11.32 | 11.48 | 11.23 | 11.35 | 103,600 | +0.07(+0.62%) |
Dec 23, 2019 | 11.30 | 11.67 | 11.16 | 11.28 | 241,262 | +0.01(+0.09%) |
Dec 20, 2019 | 11.57 | 11.66 | 11.25 | 11.27 | 324,600 | -0.30(-2.59%) |
Dec 19, 2019 | 11.39 | 11.60 | 11.26 | 11.57 | 454,389 | +0.19(+1.67%) |
Dec 18, 2019 | 10.73 | 11.58 | 10.73 | 11.38 | 579,301 | +0.65(+6.06%) |
Dec 17, 2019 | 10.41 | 10.75 | 10.29 | 10.73 | 300,187 | +0.43(+4.17%) |
Dec 16, 2019 | 9.920 | 10.64 | 9.860 | 10.30 | 473,548 | +0.45(+4.57%) |
Dec 13, 2019 | 10.05 | 10.15 | 9.790 | 9.850 | 238,200 | -0.12(-1.20%) |
Dec 12, 2019 | 9.830 | 10.15 | 9.700 | 9.970 | 194,605 | +0.17(+1.73%) |
Dec 11, 2019 | 9.970 | 10.04 | 9.750 | 9.800 | 239,981 | -0.09(-0.91%) |
Dec 10, 2019 | 9.910 | 10.06 | 9.820 | 9.890 | 159,186 | -0.02(-0.20%) |
Dec 09, 2019 | 9.950 | 10.03 | 9.765 | 9.910 | 142,759 | -0.06(-0.60%) |
Dec 06, 2019 | 10.02 | 10.15 | 9.830 | 9.970 | 203,700 | +0.05(+0.50%) |
Dec 05, 2019 | 9.680 | 10.26 | 9.680 | 9.920 | 300,453 | +0.24(+2.48%) |
Dec 04, 2019 | 9.870 | 9.870 | 9.640 | 9.680 | 244,682 | -0.16(-1.63%) |
Dec 03, 2019 | 9.670 | 10.00 | 9.550 | 9.840 | 241,685 | +0.03(+0.31%) |
Dec 02, 2019 | 10.21 | 10.22 | 9.800 | 9.810 | 377,466 | -0.43(-4.20%) |
Nov 29, 2019 | 10.47 | 10.55 | 10.03 | 10.24 | 159,700 | -0.35(-3.31%) |
Nov 27, 2019 | 10.58 | 10.87 | 10.45 | 10.59 | 222,300 | +0.04(+0.38%) |
Nov 26, 2019 | 10.25 | 10.57 | 9.900 | 10.55 | 572,608 | +0.24(+2.33%) |
Nov 25, 2019 | 10.24 | 10.43 | 10.18 | 10.31 | 330,646 | +0.20(+1.98%) |
Nov 22, 2019 | 9.970 | 10.22 | 9.860 | 10.11 | 267,200 | +0.18(+1.81%) |
Nov 21, 2019 | 9.850 | 10.08 | 9.780 | 9.930 | 304,910 | +0.07(+0.71%) |
Nov 20, 2019 | 9.810 | 10.19 | 9.760 | 9.860 | 322,394 | -0.09(-0.90%) |
Nov 19, 2019 | 9.950 | 9.980 | 9.790 | 9.950 | 297,780 | +0.14(+1.43%) |
Nov 18, 2019 | 10.09 | 10.09 | 9.760 | 9.810 | 364,006 | -0.26(-2.58%) |
Nov 15, 2019 | 10.31 | 10.35 | 10.03 | 10.07 | 331,800 | -0.15(-1.47%) |
Nov 14, 2019 | 10.79 | 10.82 | 10.17 | 10.22 | 351,616 | -0.67(-6.15%) |
Nov 13, 2019 | 11.14 | 11.40 | 10.86 | 10.89 | 308,511 | -0.40(-3.54%) |
Nov 12, 2019 | 11.37 | 11.50 | 11.16 | 11.29 | 296,966 | -0.10(-0.83%) |
Nov 11, 2019 | 11.64 | 11.77 | 11.22 | 11.38 | 435,656 | -0.40(-3.44%) |
Nov 08, 2019 | 11.79 | 12.01 | 11.65 | 11.79 | 416,700 | -0.07(-0.59%) |
Nov 07, 2019 | 11.73 | 12.09 | 11.56 | 11.86 | 467,022 | +0.26(+2.24%) |
Nov 06, 2019 | 11.40 | 11.80 | 11.32 | 11.60 | 523,713 | +0.30(+2.65%) |
Nov 05, 2019 | 11.59 | 11.93 | 11.20 | 11.30 | 757,814 | -0.01(-0.09%) |
Nov 04, 2019 | 11.32 | 12.38 | 11.07 | 11.31 | 1,395,048 | +0.49(+4.53%) |