Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.284 | 9.411 | 8.793 | 8.818 | 27,840,836 | -0.32(-3.51%) |
Jan 30, 2020 | 9.022 | 9.226 | 8.837 | 9.139 | 16,945,558 | +0.08(+0.86%) |
Jan 29, 2020 | 8.934 | 9.294 | 8.934 | 9.061 | 15,178,766 | +0.14(+1.53%) |
Jan 28, 2020 | 8.993 | 9.139 | 8.798 | 8.925 | 14,205,756 | +0.09(+0.99%) |
Jan 27, 2020 | 8.866 | 8.983 | 8.750 | 8.837 | 14,786,946 | -0.30(-3.30%) |
Jan 24, 2020 | 9.391 | 9.430 | 8.993 | 9.139 | 15,211,673 | -0.28(-2.99%) |
Jan 23, 2020 | 9.527 | 9.557 | 9.168 | 9.421 | 18,142,660 | -0.27(-2.81%) |
Jan 22, 2020 | 9.673 | 9.751 | 9.498 | 9.693 | 14,262,737 | +0.02(+0.20%) |
Jan 21, 2020 | 10.22 | 10.22 | 9.537 | 9.673 | 27,748,632 | -0.53(-5.24%) |
Jan 17, 2020 | 10.24 | 10.37 | 10.12 | 10.21 | 11,878,697 | +0.04(+0.38%) |
Jan 16, 2020 | 10.26 | 10.37 | 10.14 | 10.17 | 10,837,784 | -0.04(-0.38%) |
Jan 15, 2020 | 10.62 | 10.66 | 10.12 | 10.21 | 18,585,426 | -0.40(-3.76%) |
Jan 14, 2020 | 10.40 | 10.76 | 10.32 | 10.61 | 17,221,294 | +0.18(+1.77%) |
Jan 13, 2020 | 10.47 | 10.62 | 10.28 | 10.42 | 9,667,323 | +0.00(+0.00%) |
Jan 10, 2020 | 10.51 | 10.64 | 10.34 | 10.42 | 9,550,150 | -0.13(-1.20%) |
Jan 09, 2020 | 10.76 | 10.83 | 10.22 | 10.55 | 20,456,480 | -0.29(-2.69%) |
Jan 08, 2020 | 10.82 | 10.96 | 10.71 | 10.84 | 10,214,048 | +0.02(+0.18%) |
Jan 07, 2020 | 10.53 | 10.90 | 10.53 | 10.82 | 12,280,565 | +0.33(+3.15%) |
Jan 06, 2020 | 10.40 | 10.68 | 10.34 | 10.49 | 9,961,928 | +0.05(+0.47%) |
Jan 03, 2020 | 10.35 | 10.59 | 10.31 | 10.44 | 10,794,551 | -0.08(-0.74%) |
Jan 02, 2020 | 11.23 | 11.28 | 10.42 | 10.52 | 19,284,516 | -0.57(-5.17%) |
Dec 31, 2019 | 10.87 | 11.30 | 10.83 | 11.09 | 11,210,620 | +0.17(+1.51%) |
Dec 30, 2019 | 10.87 | 11.15 | 10.85 | 10.93 | 11,492,116 | +0.10(+0.90%) |
Dec 27, 2019 | 11.01 | 11.04 | 10.79 | 10.83 | 14,987,643 | -0.28(-2.54%) |
Dec 26, 2019 | 11.67 | 11.68 | 11.01 | 11.11 | 17,592,210 | -0.45(-3.87%) |
Dec 24, 2019 | 11.47 | 11.83 | 11.46 | 11.56 | 8,428,974 | +0.08(+0.68%) |
Dec 23, 2019 | 11.54 | 11.70 | 11.37 | 11.48 | 13,904,340 | -0.11(-0.92%) |
Dec 20, 2019 | 12.06 | 12.14 | 11.50 | 11.59 | 44,139,328 | -1.40(-10.78%) |
Dec 19, 2019 | 13.28 | 13.53 | 12.89 | 12.99 | 12,573,947 | -0.24(-1.84%) |
Dec 18, 2019 | 13.09 | 13.31 | 12.87 | 13.23 | 10,558,286 | +0.13(+0.96%) |
Dec 17, 2019 | 12.81 | 13.25 | 12.70 | 13.11 | 13,453,788 | +0.29(+2.28%) |
Dec 16, 2019 | 13.39 | 13.57 | 12.75 | 12.81 | 19,439,360 | -0.52(-3.87%) |
Dec 13, 2019 | 13.83 | 13.96 | 13.23 | 13.33 | 14,596,672 | -0.51(-3.65%) |
Dec 12, 2019 | 13.36 | 14.02 | 13.22 | 13.83 | 14,205,518 | +0.32(+2.37%) |
Dec 11, 2019 | 13.56 | 14.12 | 13.46 | 13.51 | 13,563,674 | +0.01(+0.07%) |
Dec 10, 2019 | 13.61 | 13.72 | 13.36 | 13.50 | 10,850,582 | -0.19(-1.42%) |
Dec 09, 2019 | 13.72 | 14.04 | 13.63 | 13.70 | 12,052,941 | +0.15(+1.08%) |
Dec 06, 2019 | 13.20 | 13.73 | 13.20 | 13.55 | 15,875,738 | +0.59(+4.58%) |
Dec 05, 2019 | 13.07 | 13.11 | 12.66 | 12.96 | 9,946,832 | -0.01(-0.08%) |
Dec 04, 2019 | 12.89 | 13.37 | 12.80 | 12.97 | 13,795,938 | +0.19(+1.52%) |
Dec 03, 2019 | 12.93 | 12.93 | 12.40 | 12.77 | 15,272,835 | -0.52(-3.88%) |
Dec 02, 2019 | 12.91 | 13.34 | 12.81 | 13.29 | 12,899,777 | +0.53(+4.19%) |
Nov 29, 2019 | 13.36 | 13.37 | 12.17 | 12.76 | 25,007,350 | -0.79(-5.81%) |
Nov 27, 2019 | 13.22 | 13.54 | 13.19 | 13.54 | 7,478,135 | +0.29(+2.20%) |
Nov 26, 2019 | 13.44 | 13.55 | 13.23 | 13.25 | 8,572,073 | -0.16(-1.16%) |
Nov 25, 2019 | 13.18 | 13.60 | 13.05 | 13.41 | 11,841,362 | +0.32(+2.45%) |
Nov 22, 2019 | 12.70 | 13.31 | 12.64 | 13.09 | 12,856,485 | +0.56(+4.50%) |
Nov 21, 2019 | 12.49 | 12.74 | 12.21 | 12.52 | 7,713,856 | +0.10(+0.78%) |
Nov 20, 2019 | 12.32 | 12.84 | 12.24 | 12.42 | 12,173,014 | -0.05(-0.39%) |
Nov 19, 2019 | 13.05 | 13.09 | 12.39 | 12.47 | 9,547,088 | -0.44(-3.39%) |
Nov 18, 2019 | 12.69 | 13.04 | 12.52 | 12.91 | 9,163,600 | +0.19(+1.53%) |
Nov 15, 2019 | 12.76 | 13.11 | 12.60 | 12.72 | 8,707,417 | +0.17(+1.32%) |
Nov 14, 2019 | 12.90 | 13.16 | 12.38 | 12.55 | 13,354,979 | -0.50(-3.80%) |
Nov 13, 2019 | 13.12 | 13.45 | 12.98 | 13.05 | 10,572,084 | -0.30(-2.26%) |
Nov 12, 2019 | 13.31 | 13.64 | 13.15 | 13.35 | 11,596,943 | -0.02(-0.15%) |
Nov 11, 2019 | 12.92 | 13.39 | 12.73 | 13.37 | 11,710,663 | +0.22(+1.69%) |
Nov 08, 2019 | 12.98 | 13.25 | 12.81 | 13.14 | 9,475,758 | +0.01(+0.07%) |
Nov 07, 2019 | 12.83 | 13.30 | 12.64 | 13.14 | 17,412,198 | +0.70(+5.61%) |
Nov 06, 2019 | 12.59 | 12.89 | 12.43 | 12.44 | 11,240,226 | -0.25(-1.99%) |
Nov 05, 2019 | 13.02 | 13.06 | 12.61 | 12.69 | 13,901,489 | -0.19(-1.50%) |
Nov 04, 2019 | 12.99 | 13.17 | 12.62 | 12.88 | 17,869,794 | +0.09(+0.68%) |