Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 11.03 | 11.14 | 11.03 | 11.10 | 12,597,585 | +0.07(+0.59%) |
Jan 30, 2020 | 11.15 | 11.18 | 11.01 | 11.03 | 16,411,550 | -0.06(-0.54%) |
Jan 29, 2020 | 10.92 | 11.10 | 10.91 | 11.09 | 14,387,230 | +0.20(+1.79%) |
Jan 28, 2020 | 10.84 | 10.93 | 10.83 | 10.89 | 7,920,543 | +0.08(+0.77%) |
Jan 27, 2020 | 10.83 | 10.84 | 10.78 | 10.81 | 8,383,398 | -0.05(-0.44%) |
Jan 24, 2020 | 10.90 | 10.94 | 10.81 | 10.86 | 6,921,641 | -0.05(-0.43%) |
Jan 23, 2020 | 10.88 | 10.92 | 10.85 | 10.91 | 6,372,594 | +0.04(+0.38%) |
Jan 22, 2020 | 10.92 | 10.97 | 10.86 | 10.87 | 7,381,394 | -0.07(-0.60%) |
Jan 21, 2020 | 10.82 | 10.94 | 10.82 | 10.93 | 10,922,074 | +0.13(+1.21%) |
Jan 17, 2020 | 10.79 | 10.81 | 10.72 | 10.80 | 9,197,932 | +0.02(+0.22%) |
Jan 16, 2020 | 10.80 | 10.84 | 10.75 | 10.78 | 5,937,481 | +0.03(+0.28%) |
Jan 15, 2020 | 10.72 | 10.82 | 10.71 | 10.75 | 9,102,095 | +0.04(+0.33%) |
Jan 14, 2020 | 10.68 | 10.72 | 10.68 | 10.71 | 6,020,097 | +0.04(+0.39%) |
Jan 13, 2020 | 10.64 | 10.68 | 10.63 | 10.67 | 7,143,136 | +0.04(+0.39%) |
Jan 10, 2020 | 10.67 | 10.70 | 10.63 | 10.63 | 6,030,118 | +0.01(+0.11%) |
Jan 09, 2020 | 10.59 | 10.71 | 10.55 | 10.62 | 10,739,215 | +0.04(+0.34%) |
Jan 08, 2020 | 10.56 | 10.67 | 10.55 | 10.58 | 9,648,412 | -0.03(-0.28%) |
Jan 07, 2020 | 10.52 | 10.62 | 10.47 | 10.61 | 12,447,334 | +0.12(+1.13%) |
Jan 06, 2020 | 10.50 | 10.52 | 10.47 | 10.49 | 8,569,420 | +0.00(+0.00%) |
Jan 03, 2020 | 10.50 | 10.52 | 10.47 | 10.49 | 4,782,729 | -0.03(-0.28%) |
Jan 02, 2020 | 10.48 | 10.52 | 10.43 | 10.52 | 5,210,942 | +0.06(+0.56%) |
Dec 31, 2019 | 10.47 | 10.51 | 10.44 | 10.46 | 5,305,037 | -0.02(-0.17%) |
Dec 30, 2019 | 10.62 | 10.62 | 10.47 | 10.48 | 5,795,593 | -0.09(-0.90%) |
Dec 27, 2019 | 10.58 | 10.61 | 10.56 | 10.58 | 6,416,398 | +0.01(+0.06%) |
Dec 26, 2019 | 10.47 | 10.58 | 10.47 | 10.57 | 4,834,021 | +0.09(+0.84%) |
Dec 24, 2019 | 10.41 | 10.49 | 10.39 | 10.48 | 3,073,256 | +0.09(+0.85%) |
Dec 23, 2019 | 10.40 | 10.44 | 10.38 | 10.39 | 8,193,716 | +0.01(+0.06%) |
Dec 20, 2019 | 10.40 | 10.46 | 10.36 | 10.39 | 13,685,419 | +0.01(+0.11%) |
Dec 19, 2019 | 10.36 | 10.47 | 10.32 | 10.38 | 11,056,276 | +0.01(+0.06%) |
Dec 18, 2019 | 10.37 | 10.38 | 10.31 | 10.37 | 6,433,202 | +0.04(+0.34%) |
Dec 17, 2019 | 10.24 | 10.38 | 10.24 | 10.33 | 9,958,402 | +0.13(+1.32%) |
Dec 16, 2019 | 10.28 | 10.30 | 10.19 | 10.20 | 7,227,567 | -0.07(-0.69%) |
Dec 13, 2019 | 10.21 | 10.28 | 10.20 | 10.27 | 5,776,549 | +0.04(+0.34%) |
Dec 12, 2019 | 10.18 | 10.25 | 10.17 | 10.24 | 5,765,034 | +0.06(+0.63%) |
Dec 11, 2019 | 10.13 | 10.22 | 10.11 | 10.17 | 7,290,582 | +0.02(+0.17%) |
Dec 10, 2019 | 10.18 | 10.19 | 10.12 | 10.15 | 5,822,150 | -0.01(-0.12%) |
Dec 09, 2019 | 10.17 | 10.20 | 10.13 | 10.16 | 4,526,203 | +0.01(+0.12%) |
Dec 06, 2019 | 10.12 | 10.17 | 10.10 | 10.15 | 5,527,463 | +0.06(+0.58%) |
Dec 05, 2019 | 10.12 | 10.12 | 10.07 | 10.09 | 5,491,397 | -0.01(-0.06%) |
Dec 04, 2019 | 10.15 | 10.16 | 10.10 | 10.10 | 6,813,276 | -0.05(-0.46%) |
Dec 03, 2019 | 10.12 | 10.18 | 10.09 | 10.15 | 7,819,084 | -0.04(-0.35%) |
Dec 02, 2019 | 10.15 | 10.26 | 10.14 | 10.18 | 9,205,669 | +0.02(+0.23%) |
Nov 29, 2019 | 10.12 | 10.18 | 10.12 | 10.16 | 3,571,599 | +0.01(+0.06%) |
Nov 27, 2019 | 10.15 | 10.17 | 10.11 | 10.15 | 7,529,529 | +0.01(+0.06%) |
Nov 26, 2019 | 10.10 | 10.15 | 10.07 | 10.15 | 10,471,616 | +0.04(+0.40%) |
Nov 25, 2019 | 10.12 | 10.12 | 10.03 | 10.11 | 7,279,199 | +0.04(+0.40%) |
Nov 22, 2019 | 10.04 | 10.07 | 10.02 | 10.07 | 6,142,100 | +0.05(+0.46%) |
Nov 21, 2019 | 10.08 | 10.09 | 9.996 | 10.02 | 7,218,543 | -0.04(-0.40%) |
Nov 20, 2019 | 10.05 | 10.09 | 10.01 | 10.06 | 8,242,569 | +0.01(+0.06%) |
Nov 19, 2019 | 10.14 | 10.15 | 10.05 | 10.05 | 8,034,984 | -0.07(-0.69%) |
Nov 18, 2019 | 10.09 | 10.18 | 10.07 | 10.12 | 7,049,889 | +0.04(+0.40%) |
Nov 15, 2019 | 10.05 | 10.10 | 10.01 | 10.08 | 3,869,096 | +0.05(+0.52%) |
Nov 14, 2019 | 10.09 | 10.11 | 10.01 | 10.03 | 6,377,138 | -0.08(-0.80%) |
Nov 13, 2019 | 10.03 | 10.12 | 10.01 | 10.11 | 6,861,302 | +0.05(+0.52%) |
Nov 12, 2019 | 10.11 | 10.13 | 10.04 | 10.06 | 7,452,855 | -0.02(-0.23%) |
Nov 11, 2019 | 10.07 | 10.14 | 10.05 | 10.08 | 8,766,335 | +0.02(+0.23%) |
Nov 08, 2019 | 9.979 | 10.08 | 9.961 | 10.06 | 8,389,982 | +0.06(+0.64%) |
Nov 07, 2019 | 9.973 | 10.01 | 9.903 | 9.996 | 7,385,450 | +0.05(+0.53%) |
Nov 06, 2019 | 9.851 | 9.967 | 9.793 | 9.944 | 11,492,685 | +0.08(+0.77%) |
Nov 05, 2019 | 9.897 | 9.926 | 9.862 | 9.868 | 7,609,056 | -0.02(-0.24%) |
Nov 04, 2019 | 9.903 | 9.961 | 9.880 | 9.892 | 7,095,734 | +0.03(+0.35%) |