Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 11.17 | 11.29 | 11.17 | 11.24 | 12,439,951 | +0.07(+0.60%) |
Jan 30, 2020 | 11.29 | 11.32 | 11.15 | 11.17 | 16,206,192 | -0.06(-0.54%) |
Jan 29, 2020 | 11.06 | 11.24 | 11.04 | 11.23 | 14,207,203 | +0.20(+1.79%) |
Jan 28, 2020 | 10.98 | 11.07 | 10.97 | 11.03 | 7,821,433 | +0.08(+0.77%) |
Jan 27, 2020 | 10.97 | 10.98 | 10.92 | 10.95 | 8,278,497 | -0.05(-0.44%) |
Jan 24, 2020 | 11.04 | 11.07 | 10.94 | 11.00 | 6,835,031 | -0.05(-0.43%) |
Jan 23, 2020 | 11.02 | 11.06 | 10.99 | 11.04 | 6,292,854 | +0.04(+0.38%) |
Jan 22, 2020 | 11.06 | 11.10 | 11.00 | 11.00 | 7,289,031 | -0.07(-0.60%) |
Jan 21, 2020 | 10.96 | 11.08 | 10.96 | 11.07 | 10,785,406 | +0.13(+1.21%) |
Jan 17, 2020 | 10.93 | 10.95 | 10.85 | 10.94 | 9,082,839 | +0.02(+0.22%) |
Jan 16, 2020 | 10.94 | 10.97 | 10.88 | 10.91 | 5,863,185 | +0.03(+0.28%) |
Jan 15, 2020 | 10.86 | 10.96 | 10.85 | 10.88 | 8,988,201 | +0.04(+0.33%) |
Jan 14, 2020 | 10.82 | 10.86 | 10.81 | 10.85 | 5,944,768 | +0.04(+0.39%) |
Jan 13, 2020 | 10.78 | 10.82 | 10.77 | 10.81 | 7,053,754 | +0.04(+0.39%) |
Jan 10, 2020 | 10.81 | 10.84 | 10.76 | 10.76 | 5,954,663 | +0.01(+0.11%) |
Jan 09, 2020 | 10.72 | 10.84 | 10.69 | 10.75 | 10,604,835 | +0.04(+0.34%) |
Jan 08, 2020 | 10.69 | 10.81 | 10.68 | 10.72 | 9,527,681 | -0.03(-0.28%) |
Jan 07, 2020 | 10.66 | 10.75 | 10.60 | 10.75 | 12,291,581 | +0.12(+1.13%) |
Jan 06, 2020 | 10.64 | 10.65 | 10.60 | 10.63 | 8,462,191 | +0.00(+0.00%) |
Jan 03, 2020 | 10.64 | 10.66 | 10.60 | 10.63 | 4,722,882 | -0.03(-0.28%) |
Jan 02, 2020 | 10.61 | 10.66 | 10.57 | 10.66 | 5,145,737 | +0.06(+0.57%) |
Dec 31, 2019 | 10.61 | 10.64 | 10.57 | 10.60 | 5,238,655 | -0.02(-0.17%) |
Dec 30, 2019 | 10.75 | 10.75 | 10.61 | 10.61 | 5,723,073 | -0.10(-0.90%) |
Dec 27, 2019 | 10.71 | 10.74 | 10.69 | 10.71 | 6,336,110 | +0.01(+0.06%) |
Dec 26, 2019 | 10.60 | 10.72 | 10.60 | 10.70 | 4,773,533 | +0.09(+0.84%) |
Dec 24, 2019 | 10.54 | 10.62 | 10.52 | 10.61 | 3,034,800 | +0.09(+0.85%) |
Dec 23, 2019 | 10.53 | 10.57 | 10.51 | 10.53 | 8,091,188 | +0.01(+0.06%) |
Dec 20, 2019 | 10.53 | 10.60 | 10.50 | 10.52 | 13,514,172 | +0.01(+0.11%) |
Dec 19, 2019 | 10.49 | 10.60 | 10.45 | 10.51 | 10,917,928 | +0.01(+0.06%) |
Dec 18, 2019 | 10.50 | 10.51 | 10.44 | 10.50 | 6,352,703 | +0.04(+0.34%) |
Dec 17, 2019 | 10.37 | 10.51 | 10.36 | 10.47 | 9,833,792 | +0.14(+1.32%) |
Dec 16, 2019 | 10.41 | 10.43 | 10.32 | 10.33 | 7,137,128 | -0.07(-0.68%) |
Dec 13, 2019 | 10.34 | 10.41 | 10.33 | 10.40 | 5,704,266 | +0.04(+0.34%) |
Dec 12, 2019 | 10.31 | 10.38 | 10.30 | 10.36 | 5,692,896 | +0.07(+0.63%) |
Dec 11, 2019 | 10.26 | 10.35 | 10.24 | 10.30 | 7,199,354 | +0.02(+0.17%) |
Dec 10, 2019 | 10.31 | 10.32 | 10.25 | 10.28 | 5,749,297 | -0.01(-0.12%) |
Dec 09, 2019 | 10.30 | 10.33 | 10.26 | 10.29 | 4,469,566 | +0.01(+0.12%) |
Dec 06, 2019 | 10.25 | 10.30 | 10.23 | 10.28 | 5,458,297 | +0.06(+0.58%) |
Dec 05, 2019 | 10.25 | 10.25 | 10.19 | 10.22 | 5,422,683 | -0.01(-0.06%) |
Dec 04, 2019 | 10.28 | 10.29 | 10.23 | 10.23 | 6,728,021 | -0.05(-0.46%) |
Dec 03, 2019 | 10.25 | 10.31 | 10.22 | 10.28 | 7,721,244 | -0.04(-0.35%) |
Dec 02, 2019 | 10.28 | 10.39 | 10.27 | 10.31 | 9,090,478 | +0.02(+0.23%) |
Nov 29, 2019 | 10.25 | 10.31 | 10.25 | 10.29 | 3,526,907 | +0.01(+0.06%) |
Nov 27, 2019 | 10.28 | 10.30 | 10.23 | 10.28 | 7,435,312 | +0.01(+0.06%) |
Nov 26, 2019 | 10.23 | 10.28 | 10.19 | 10.28 | 10,340,585 | +0.04(+0.40%) |
Nov 25, 2019 | 10.25 | 10.25 | 10.16 | 10.23 | 7,188,114 | +0.04(+0.40%) |
Nov 22, 2019 | 10.17 | 10.20 | 10.15 | 10.19 | 6,065,244 | +0.05(+0.46%) |
Nov 21, 2019 | 10.21 | 10.22 | 10.12 | 10.15 | 7,128,218 | -0.04(-0.40%) |
Nov 20, 2019 | 10.18 | 10.22 | 10.14 | 10.19 | 8,139,429 | +0.01(+0.06%) |
Nov 19, 2019 | 10.26 | 10.28 | 10.18 | 10.18 | 7,934,442 | -0.07(-0.69%) |
Nov 18, 2019 | 10.22 | 10.31 | 10.19 | 10.25 | 6,961,673 | +0.04(+0.40%) |
Nov 15, 2019 | 10.18 | 10.23 | 10.14 | 10.21 | 3,820,682 | +0.05(+0.52%) |
Nov 14, 2019 | 10.22 | 10.24 | 10.13 | 10.16 | 6,297,341 | -0.08(-0.80%) |
Nov 13, 2019 | 10.16 | 10.25 | 10.14 | 10.24 | 6,775,446 | +0.05(+0.52%) |
Nov 12, 2019 | 10.24 | 10.26 | 10.16 | 10.19 | 7,359,598 | -0.02(-0.23%) |
Nov 11, 2019 | 10.19 | 10.26 | 10.18 | 10.21 | 8,656,642 | +0.02(+0.23%) |
Nov 08, 2019 | 10.11 | 10.21 | 10.09 | 10.19 | 8,284,998 | +0.06(+0.64%) |
Nov 07, 2019 | 10.10 | 10.14 | 10.03 | 10.12 | 7,293,036 | +0.05(+0.53%) |
Nov 06, 2019 | 9.976 | 10.09 | 9.917 | 10.07 | 11,348,877 | +0.08(+0.77%) |
Nov 05, 2019 | 10.02 | 10.05 | 9.987 | 9.993 | 7,513,844 | -0.02(-0.23%) |
Nov 04, 2019 | 10.03 | 10.09 | 10.01 | 10.02 | 7,006,945 | +0.04(+0.35%) |