Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.78 | 10.78 | 9.775 | 9.784 | 28,754 | -0.90(-8.42%) |
Jan 30, 2020 | 11.03 | 11.07 | 10.68 | 10.68 | 20,444 | -0.32(-2.93%) |
Jan 29, 2020 | 11.18 | 11.23 | 10.99 | 11.01 | 18,513 | -0.14(-1.22%) |
Jan 28, 2020 | 11.21 | 11.51 | 11.05 | 11.14 | 28,483 | -0.18(-1.57%) |
Jan 27, 2020 | 11.36 | 11.77 | 11.31 | 11.32 | 21,317 | -0.36(-3.12%) |
Jan 24, 2020 | 11.74 | 11.86 | 11.68 | 11.68 | 7,895 | -0.12(-1.01%) |
Jan 23, 2020 | 11.72 | 11.89 | 11.59 | 11.80 | 11,824 | -0.09(-0.78%) |
Jan 22, 2020 | 11.80 | 11.93 | 11.76 | 11.90 | 10,434 | -0.05(-0.43%) |
Jan 21, 2020 | 11.83 | 12.10 | 11.66 | 11.95 | 22,385 | +0.08(+0.64%) |
Jan 17, 2020 | 12.26 | 12.26 | 11.82 | 11.87 | 25,101 | -0.27(-2.24%) |
Jan 16, 2020 | 12.07 | 12.20 | 11.89 | 12.14 | 9,025 | +0.17(+1.42%) |
Jan 15, 2020 | 11.86 | 12.29 | 11.78 | 11.97 | 9,875 | +0.07(+0.57%) |
Jan 14, 2020 | 11.68 | 12.36 | 11.68 | 11.91 | 26,250 | +0.04(+0.36%) |
Jan 13, 2020 | 11.84 | 11.92 | 11.45 | 11.86 | 16,081 | +0.17(+1.45%) |
Jan 10, 2020 | 11.56 | 11.75 | 11.56 | 11.69 | 13,788 | -0.03(-0.29%) |
Jan 09, 2020 | 11.71 | 11.80 | 11.56 | 11.73 | 16,052 | +0.02(+0.15%) |
Jan 08, 2020 | 11.67 | 11.85 | 11.30 | 11.71 | 16,577 | -0.05(-0.43%) |
Jan 07, 2020 | 11.63 | 11.83 | 11.49 | 11.76 | 61,595 | +0.12(+1.02%) |
Jan 06, 2020 | 11.36 | 11.69 | 11.29 | 11.64 | 14,880 | +0.08(+0.66%) |
Jan 03, 2020 | 11.58 | 11.77 | 11.54 | 11.57 | 12,020 | -0.10(-0.87%) |
Jan 02, 2020 | 11.59 | 11.80 | 11.54 | 11.67 | 18,256 | +0.18(+1.55%) |
Dec 31, 2019 | 11.30 | 11.55 | 11.29 | 11.49 | 43,603 | +0.08(+0.74%) |
Dec 30, 2019 | 11.42 | 11.67 | 11.31 | 11.40 | 21,633 | +0.00(+0.00%) |
Dec 27, 2019 | 11.20 | 11.60 | 11.18 | 11.40 | 21,683 | +0.15(+1.36%) |
Dec 26, 2019 | 11.14 | 11.37 | 11.14 | 11.25 | 25,501 | +0.19(+1.69%) |
Dec 24, 2019 | 11.12 | 11.12 | 10.78 | 11.07 | 26,397 | +0.12(+1.09%) |
Dec 23, 2019 | 11.07 | 11.16 | 10.93 | 10.95 | 45,998 | -0.02(-0.16%) |
Dec 20, 2019 | 11.19 | 11.27 | 10.91 | 10.96 | 147,073 | -0.20(-1.82%) |
Dec 19, 2019 | 11.13 | 11.29 | 11.12 | 11.17 | 19,797 | -0.03(-0.23%) |
Dec 18, 2019 | 11.19 | 11.37 | 11.04 | 11.19 | 49,249 | +0.02(+0.15%) |
Dec 17, 2019 | 11.40 | 11.40 | 11.16 | 11.18 | 40,770 | -0.21(-1.86%) |
Dec 16, 2019 | 11.23 | 11.46 | 11.15 | 11.39 | 30,926 | +0.14(+1.28%) |
Dec 13, 2019 | 11.03 | 11.33 | 11.03 | 11.24 | 31,818 | +0.07(+0.61%) |
Dec 12, 2019 | 11.28 | 11.32 | 11.12 | 11.18 | 66,396 | -0.14(-1.27%) |
Dec 11, 2019 | 11.16 | 11.35 | 11.11 | 11.32 | 25,929 | +0.21(+1.91%) |
Dec 10, 2019 | 11.09 | 11.20 | 10.90 | 11.11 | 24,684 | +0.08(+0.69%) |
Dec 09, 2019 | 11.55 | 11.63 | 11.03 | 11.03 | 37,686 | -0.56(-4.83%) |
Dec 06, 2019 | 11.60 | 11.68 | 11.51 | 11.59 | 10,959 | +0.28(+2.48%) |
Dec 05, 2019 | 11.54 | 11.85 | 11.25 | 11.31 | 13,986 | -0.10(-0.89%) |
Dec 04, 2019 | 11.12 | 11.48 | 11.12 | 11.41 | 37,818 | +0.36(+3.30%) |
Dec 03, 2019 | 11.15 | 11.24 | 10.84 | 11.05 | 105,754 | -0.21(-1.88%) |
Dec 02, 2019 | 11.50 | 11.50 | 11.18 | 11.26 | 21,179 | -0.14(-1.19%) |
Nov 29, 2019 | 11.18 | 11.69 | 11.18 | 11.40 | 18,148 | +0.12(+1.05%) |
Nov 27, 2019 | 11.37 | 11.40 | 11.15 | 11.28 | 24,040 | -0.02(-0.15%) |
Nov 26, 2019 | 11.10 | 11.72 | 11.10 | 11.29 | 44,336 | +0.12(+1.06%) |
Nov 25, 2019 | 11.32 | 11.33 | 11.11 | 11.18 | 105,543 | -0.03(-0.23%) |
Nov 22, 2019 | 11.32 | 11.41 | 11.18 | 11.20 | 37,711 | -0.04(-0.38%) |
Nov 21, 2019 | 11.72 | 11.85 | 11.17 | 11.24 | 28,809 | -0.41(-3.50%) |
Nov 20, 2019 | 12.04 | 12.05 | 11.59 | 11.65 | 134,082 | -0.43(-3.58%) |
Nov 19, 2019 | 12.23 | 12.35 | 11.97 | 12.08 | 69,300 | -0.20(-1.59%) |
Nov 18, 2019 | 12.52 | 12.52 | 11.57 | 12.28 | 62,161 | -0.28(-2.23%) |
Nov 15, 2019 | 12.82 | 12.82 | 12.53 | 12.56 | 11,902 | -0.18(-1.40%) |
Nov 14, 2019 | 12.47 | 12.81 | 12.38 | 12.74 | 8,534 | +0.27(+2.18%) |
Nov 13, 2019 | 12.60 | 12.60 | 12.36 | 12.47 | 12,250 | -0.21(-1.67%) |
Nov 12, 2019 | 12.41 | 12.81 | 12.35 | 12.68 | 20,670 | +0.31(+2.47%) |
Nov 11, 2019 | 12.67 | 12.98 | 12.23 | 12.37 | 8,735 | -0.27(-2.13%) |
Nov 08, 2019 | 13.06 | 13.12 | 12.60 | 12.64 | 17,442 | -0.27(-2.09%) |
Nov 07, 2019 | 13.74 | 13.85 | 12.91 | 12.91 | 39,780 | -0.78(-5.72%) |
Nov 06, 2019 | 13.27 | 13.74 | 13.25 | 13.70 | 12,601 | +0.22(+1.63%) |
Nov 05, 2019 | 13.44 | 13.53 | 12.71 | 13.48 | 19,609 | +0.14(+1.07%) |
Nov 04, 2019 | 12.95 | 13.35 | 12.91 | 13.33 | 9,653 | +0.40(+3.13%) |