Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.82 | 10.95 | 10.80 | 10.93 | 355,421 | +0.10(+0.90%) |
Jan 30, 2020 | 10.84 | 10.92 | 10.80 | 10.84 | 224,997 | +0.00(+0.00%) |
Jan 29, 2020 | 10.82 | 10.88 | 10.80 | 10.84 | 269,802 | +0.00(+0.00%) |
Jan 28, 2020 | 10.78 | 10.84 | 10.76 | 10.84 | 145,083 | +0.08(+0.73%) |
Jan 27, 2020 | 10.86 | 10.89 | 10.73 | 10.76 | 279,555 | -0.13(-1.17%) |
Jan 24, 2020 | 10.90 | 10.93 | 10.88 | 10.89 | 134,793 | +0.01(+0.09%) |
Jan 23, 2020 | 10.92 | 10.92 | 10.82 | 10.88 | 146,841 | -0.04(-0.36%) |
Jan 22, 2020 | 10.84 | 10.92 | 10.80 | 10.92 | 323,133 | +0.08(+0.72%) |
Jan 21, 2020 | 10.84 | 10.88 | 10.78 | 10.84 | 229,446 | -0.02(-0.18%) |
Jan 17, 2020 | 10.92 | 10.92 | 10.78 | 10.86 | 328,841 | -0.04(-0.36%) |
Jan 16, 2020 | 10.86 | 10.92 | 10.82 | 10.90 | 440,450 | +0.06(+0.54%) |
Jan 15, 2020 | 10.88 | 10.88 | 10.74 | 10.84 | 430,429 | +0.18(+1.65%) |
Jan 14, 2020 | 10.72 | 10.74 | 10.60 | 10.66 | 284,307 | -0.06(-0.55%) |
Jan 13, 2020 | 10.70 | 10.78 | 10.66 | 10.72 | 313,283 | +0.00(+0.00%) |
Jan 10, 2020 | 10.74 | 10.78 | 10.64 | 10.72 | 358,750 | +0.00(+0.00%) |
Jan 09, 2020 | 10.72 | 10.74 | 10.66 | 10.72 | 229,932 | +0.02(+0.18%) |
Jan 08, 2020 | 10.62 | 10.74 | 10.62 | 10.70 | 278,580 | +0.04(+0.37%) |
Jan 07, 2020 | 10.64 | 10.68 | 10.58 | 10.66 | 263,474 | -0.02(-0.18%) |
Jan 06, 2020 | 10.64 | 10.74 | 10.63 | 10.68 | 177,622 | +0.00(+0.00%) |
Jan 03, 2020 | 10.64 | 10.70 | 10.62 | 10.68 | 242,905 | -0.02(-0.18%) |
Jan 02, 2020 | 10.66 | 10.72 | 10.62 | 10.70 | 325,526 | +0.04(+0.37%) |
Dec 31, 2019 | 10.70 | 10.70 | 10.58 | 10.66 | 355,882 | +0.00(+0.00%) |
Dec 30, 2019 | 10.64 | 10.68 | 10.60 | 10.66 | 401,878 | -0.02(-0.18%) |
Dec 27, 2019 | 10.66 | 10.71 | 10.60 | 10.68 | 268,153 | +0.04(+0.37%) |
Dec 26, 2019 | 10.54 | 10.68 | 10.49 | 10.64 | 290,233 | +0.06(+0.55%) |
Dec 24, 2019 | 10.74 | 10.74 | 10.58 | 10.58 | 100,275 | -0.14(-1.27%) |
Dec 23, 2019 | 10.72 | 10.76 | 10.68 | 10.72 | 219,600 | -0.06(-0.54%) |
Dec 20, 2019 | 10.66 | 10.78 | 10.62 | 10.78 | 629,311 | +0.12(+1.10%) |
Dec 19, 2019 | 10.72 | 10.74 | 10.64 | 10.66 | 203,093 | -0.06(-0.55%) |
Dec 18, 2019 | 10.74 | 10.74 | 10.62 | 10.72 | 557,668 | -0.02(-0.18%) |
Dec 17, 2019 | 10.43 | 10.78 | 10.41 | 10.74 | 1,010,305 | +0.31(+3.00%) |
Dec 16, 2019 | 10.31 | 10.43 | 10.29 | 10.43 | 332,401 | +0.12(+1.14%) |
Dec 13, 2019 | 10.29 | 10.35 | 10.25 | 10.31 | 148,672 | +0.02(+0.19%) |
Dec 12, 2019 | 10.15 | 10.29 | 10.13 | 10.29 | 227,221 | +0.22(+2.23%) |
Dec 11, 2019 | 10.10 | 10.10 | 10.01 | 10.07 | 189,061 | -0.04(-0.38%) |
Dec 10, 2019 | 10.14 | 10.14 | 10.05 | 10.10 | 119,811 | -0.04(-0.38%) |
Dec 09, 2019 | 10.08 | 10.14 | 10.03 | 10.14 | 146,893 | +0.07(+0.67%) |
Dec 06, 2019 | 10.08 | 10.12 | 10.03 | 10.08 | 228,135 | +0.11(+1.06%) |
Dec 05, 2019 | 10.05 | 10.07 | 9.951 | 9.970 | 130,832 | -0.06(-0.57%) |
Dec 04, 2019 | 10.03 | 10.07 | 9.989 | 10.03 | 185,551 | -0.02(-0.19%) |
Dec 03, 2019 | 10.05 | 10.09 | 9.989 | 10.05 | 126,455 | -0.02(-0.19%) |
Dec 02, 2019 | 10.16 | 10.16 | 10.04 | 10.07 | 201,818 | -0.10(-0.94%) |
Nov 29, 2019 | 10.10 | 10.16 | 10.08 | 10.16 | 89,658 | +0.06(+0.57%) |
Nov 27, 2019 | 10.07 | 10.16 | 9.970 | 10.10 | 209,202 | +0.04(+0.38%) |
Nov 26, 2019 | 9.989 | 10.07 | 9.970 | 10.07 | 187,786 | +0.04(+0.38%) |
Nov 25, 2019 | 10.10 | 10.12 | 10.01 | 10.03 | 274,953 | -0.04(-0.38%) |
Nov 22, 2019 | 10.05 | 10.08 | 9.970 | 10.07 | 429,671 | +0.00(+0.00%) |
Nov 21, 2019 | 10.03 | 10.08 | 9.951 | 10.07 | 475,541 | +0.04(+0.38%) |
Nov 20, 2019 | 10.03 | 10.16 | 9.912 | 10.03 | 1,070,211 | -0.10(-0.95%) |
Nov 19, 2019 | 10.16 | 10.17 | 10.06 | 10.12 | 286,281 | -0.04(-0.38%) |
Nov 18, 2019 | 10.07 | 10.22 | 10.05 | 10.16 | 240,363 | +0.08(+0.76%) |
Nov 15, 2019 | 10.16 | 10.16 | 10.05 | 10.08 | 189,904 | -0.08(-0.75%) |
Nov 14, 2019 | 10.07 | 10.18 | 10.07 | 10.16 | 166,839 | +0.10(+0.95%) |
Nov 13, 2019 | 10.07 | 10.12 | 10.01 | 10.07 | 273,702 | -0.02(-0.19%) |
Nov 12, 2019 | 10.07 | 10.12 | 10.03 | 10.08 | 149,817 | +0.02(+0.19%) |
Nov 11, 2019 | 10.01 | 10.07 | 9.951 | 10.07 | 199,140 | +0.02(+0.19%) |
Nov 08, 2019 | 10.03 | 10.05 | 9.970 | 10.05 | 86,581 | +0.02(+0.19%) |
Nov 07, 2019 | 9.970 | 10.03 | 9.893 | 10.03 | 169,591 | +0.08(+0.77%) |
Nov 06, 2019 | 9.836 | 9.970 | 9.836 | 9.951 | 180,101 | +0.12(+1.17%) |
Nov 05, 2019 | 9.989 | 9.989 | 9.836 | 9.836 | 142,122 | -0.17(-1.72%) |
Nov 04, 2019 | 9.970 | 10.03 | 9.941 | 10.01 | 206,404 | +0.04(+0.38%) |