Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 11.18 | 11.29 | 11.17 | 11.24 | 12,433,141 | +0.07(+0.59%) |
Jan 30, 2020 | 11.30 | 11.33 | 11.15 | 11.18 | 16,197,321 | -0.06(-0.54%) |
Jan 29, 2020 | 11.06 | 11.25 | 11.05 | 11.24 | 14,199,423 | +0.20(+1.79%) |
Jan 28, 2020 | 10.99 | 11.07 | 10.97 | 11.04 | 7,817,150 | +0.08(+0.77%) |
Jan 27, 2020 | 10.97 | 10.99 | 10.93 | 10.96 | 8,273,963 | -0.05(-0.44%) |
Jan 24, 2020 | 11.05 | 11.08 | 10.95 | 11.00 | 6,831,288 | -0.05(-0.43%) |
Jan 23, 2020 | 11.02 | 11.06 | 10.99 | 11.05 | 6,289,408 | +0.04(+0.38%) |
Jan 22, 2020 | 11.07 | 11.11 | 11.00 | 11.01 | 7,285,039 | -0.07(-0.60%) |
Jan 21, 2020 | 10.97 | 11.09 | 10.96 | 11.07 | 10,779,500 | +0.13(+1.21%) |
Jan 17, 2020 | 10.94 | 10.96 | 10.86 | 10.94 | 9,077,865 | +0.02(+0.22%) |
Jan 16, 2020 | 10.94 | 10.98 | 10.89 | 10.92 | 5,859,975 | +0.03(+0.27%) |
Jan 15, 2020 | 10.87 | 10.96 | 10.85 | 10.89 | 8,983,279 | +0.04(+0.33%) |
Jan 14, 2020 | 10.82 | 10.87 | 10.82 | 10.85 | 5,941,513 | +0.04(+0.39%) |
Jan 13, 2020 | 10.78 | 10.82 | 10.78 | 10.81 | 7,049,892 | +0.04(+0.39%) |
Jan 10, 2020 | 10.81 | 10.85 | 10.77 | 10.77 | 5,951,402 | +0.01(+0.11%) |
Jan 09, 2020 | 10.73 | 10.85 | 10.69 | 10.76 | 10,599,028 | +0.04(+0.33%) |
Jan 08, 2020 | 10.70 | 10.81 | 10.69 | 10.72 | 9,522,464 | -0.03(-0.28%) |
Jan 07, 2020 | 10.66 | 10.76 | 10.61 | 10.75 | 12,284,849 | +0.12(+1.13%) |
Jan 06, 2020 | 10.64 | 10.66 | 10.61 | 10.63 | 8,457,557 | +0.00(+0.00%) |
Jan 03, 2020 | 10.64 | 10.66 | 10.61 | 10.63 | 4,720,296 | -0.03(-0.28%) |
Jan 02, 2020 | 10.62 | 10.66 | 10.57 | 10.66 | 5,142,920 | +0.06(+0.57%) |
Dec 31, 2019 | 10.61 | 10.65 | 10.58 | 10.60 | 5,235,786 | -0.02(-0.17%) |
Dec 30, 2019 | 10.76 | 10.76 | 10.61 | 10.62 | 5,719,938 | -0.10(-0.90%) |
Dec 27, 2019 | 10.72 | 10.75 | 10.70 | 10.72 | 6,332,639 | +0.01(+0.06%) |
Dec 26, 2019 | 10.61 | 10.72 | 10.61 | 10.71 | 4,770,918 | +0.09(+0.84%) |
Dec 24, 2019 | 10.55 | 10.63 | 10.53 | 10.62 | 3,033,138 | +0.09(+0.85%) |
Dec 23, 2019 | 10.54 | 10.58 | 10.51 | 10.53 | 8,086,755 | +0.01(+0.06%) |
Dec 20, 2019 | 10.54 | 10.60 | 10.50 | 10.53 | 13,506,769 | +0.01(+0.11%) |
Dec 19, 2019 | 10.50 | 10.61 | 10.46 | 10.51 | 10,911,947 | +0.01(+0.06%) |
Dec 18, 2019 | 10.51 | 10.51 | 10.45 | 10.51 | 6,349,223 | +0.04(+0.34%) |
Dec 17, 2019 | 10.38 | 10.52 | 10.37 | 10.47 | 9,828,405 | +0.14(+1.32%) |
Dec 16, 2019 | 10.42 | 10.44 | 10.33 | 10.33 | 7,133,218 | -0.07(-0.69%) |
Dec 13, 2019 | 10.34 | 10.41 | 10.33 | 10.41 | 5,701,142 | +0.04(+0.34%) |
Dec 12, 2019 | 10.31 | 10.39 | 10.31 | 10.37 | 5,689,777 | +0.07(+0.63%) |
Dec 11, 2019 | 10.26 | 10.35 | 10.25 | 10.31 | 7,195,411 | +0.02(+0.17%) |
Dec 10, 2019 | 10.31 | 10.33 | 10.25 | 10.29 | 5,746,147 | -0.01(-0.12%) |
Dec 09, 2019 | 10.31 | 10.33 | 10.26 | 10.30 | 4,467,117 | +0.01(+0.12%) |
Dec 06, 2019 | 10.26 | 10.31 | 10.23 | 10.29 | 5,455,307 | +0.06(+0.58%) |
Dec 05, 2019 | 10.25 | 10.25 | 10.20 | 10.23 | 5,419,712 | -0.01(-0.06%) |
Dec 04, 2019 | 10.28 | 10.29 | 10.23 | 10.23 | 6,724,335 | -0.05(-0.46%) |
Dec 03, 2019 | 10.26 | 10.31 | 10.23 | 10.28 | 7,717,014 | -0.04(-0.35%) |
Dec 02, 2019 | 10.29 | 10.39 | 10.27 | 10.32 | 9,085,499 | +0.02(+0.23%) |
Nov 29, 2019 | 10.25 | 10.31 | 10.25 | 10.29 | 3,524,975 | +0.01(+0.06%) |
Nov 27, 2019 | 10.29 | 10.31 | 10.24 | 10.29 | 7,431,238 | +0.01(+0.06%) |
Nov 26, 2019 | 10.23 | 10.28 | 10.20 | 10.28 | 10,334,920 | +0.04(+0.40%) |
Nov 25, 2019 | 10.26 | 10.26 | 10.17 | 10.24 | 7,184,176 | +0.04(+0.40%) |
Nov 22, 2019 | 10.18 | 10.20 | 10.15 | 10.20 | 6,061,921 | +0.05(+0.46%) |
Nov 21, 2019 | 10.22 | 10.22 | 10.13 | 10.15 | 7,124,313 | -0.04(-0.40%) |
Nov 20, 2019 | 10.18 | 10.22 | 10.15 | 10.19 | 8,134,970 | +0.01(+0.06%) |
Nov 19, 2019 | 10.27 | 10.29 | 10.18 | 10.19 | 7,930,095 | -0.07(-0.69%) |
Nov 18, 2019 | 10.22 | 10.32 | 10.20 | 10.26 | 6,957,860 | +0.04(+0.40%) |
Nov 15, 2019 | 10.19 | 10.23 | 10.15 | 10.22 | 3,818,589 | +0.05(+0.52%) |
Nov 14, 2019 | 10.23 | 10.25 | 10.14 | 10.16 | 6,293,891 | -0.08(-0.80%) |
Nov 13, 2019 | 10.16 | 10.25 | 10.15 | 10.25 | 6,771,734 | +0.05(+0.52%) |
Nov 12, 2019 | 10.25 | 10.26 | 10.17 | 10.19 | 7,355,566 | -0.02(-0.23%) |
Nov 11, 2019 | 10.20 | 10.27 | 10.18 | 10.22 | 8,651,900 | +0.02(+0.23%) |
Nov 08, 2019 | 10.11 | 10.21 | 10.09 | 10.19 | 8,280,459 | +0.06(+0.64%) |
Nov 07, 2019 | 10.10 | 10.15 | 10.03 | 10.13 | 7,289,041 | +0.05(+0.53%) |
Nov 06, 2019 | 9.981 | 10.10 | 9.922 | 10.08 | 11,342,660 | +0.08(+0.77%) |
Nov 05, 2019 | 10.03 | 10.06 | 9.993 | 9.999 | 7,509,728 | -0.02(-0.23%) |
Nov 04, 2019 | 10.03 | 10.09 | 10.01 | 10.02 | 7,003,107 | +0.04(+0.35%) |