Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.25 | 10.25 | 10.04 | 10.09 | 136,504 | -0.28(-2.67%) |
Jan 30, 2020 | 10.24 | 10.39 | 10.22 | 10.37 | 91,406 | -0.24(-2.25%) |
Jan 29, 2020 | 10.56 | 10.61 | 10.49 | 10.61 | 79,330 | +0.00(+0.00%) |
Jan 28, 2020 | 10.52 | 10.61 | 10.50 | 10.61 | 82,060 | +0.07(+0.63%) |
Jan 27, 2020 | 10.57 | 10.64 | 10.52 | 10.54 | 66,505 | -0.23(-2.13%) |
Jan 24, 2020 | 10.81 | 10.81 | 10.73 | 10.77 | 24,723 | -0.06(-0.53%) |
Jan 23, 2020 | 10.83 | 10.83 | 10.74 | 10.82 | 46,420 | -0.15(-1.39%) |
Jan 22, 2020 | 11.00 | 11.00 | 10.89 | 10.98 | 95,677 | +0.15(+1.41%) |
Jan 21, 2020 | 10.80 | 10.83 | 10.75 | 10.82 | 59,567 | -0.13(-1.22%) |
Jan 17, 2020 | 11.04 | 11.04 | 10.93 | 10.96 | 49,028 | +0.00(+0.00%) |
Jan 16, 2020 | 11.11 | 11.11 | 10.96 | 10.96 | 44,252 | -0.08(-0.69%) |
Jan 15, 2020 | 11.19 | 11.19 | 11.01 | 11.03 | 65,299 | -0.01(-0.09%) |
Jan 14, 2020 | 11.17 | 11.17 | 11.00 | 11.04 | 109,801 | -0.11(-0.94%) |
Jan 13, 2020 | 11.09 | 11.16 | 11.00 | 11.15 | 210,000 | +0.16(+1.48%) |
Jan 10, 2020 | 11.03 | 11.03 | 10.94 | 10.99 | 57,199 | +0.02(+0.17%) |
Jan 09, 2020 | 11.03 | 11.04 | 10.92 | 10.97 | 118,962 | +0.08(+0.70%) |
Jan 08, 2020 | 10.89 | 10.96 | 10.76 | 10.89 | 126,567 | -0.21(-1.89%) |
Jan 07, 2020 | 11.41 | 11.41 | 11.10 | 11.10 | 70,628 | -0.20(-1.77%) |
Jan 06, 2020 | 11.37 | 11.44 | 11.26 | 11.30 | 125,132 | -0.32(-2.79%) |
Jan 03, 2020 | 11.55 | 11.63 | 11.54 | 11.63 | 76,685 | -0.05(-0.41%) |
Jan 02, 2020 | 11.66 | 11.69 | 11.59 | 11.67 | 123,208 | +0.38(+3.38%) |
Dec 31, 2019 | 11.23 | 11.33 | 11.21 | 11.29 | 218,846 | +0.01(+0.08%) |
Dec 30, 2019 | 11.29 | 11.34 | 11.26 | 11.28 | 72,154 | +0.00(+0.00%) |
Dec 27, 2019 | 11.33 | 11.33 | 11.25 | 11.28 | 88,209 | +0.04(+0.34%) |
Dec 26, 2019 | 11.26 | 11.29 | 11.23 | 11.24 | 45,463 | +0.00(+0.00%) |
Dec 24, 2019 | 11.38 | 11.38 | 11.12 | 11.24 | 68,618 | -0.14(-1.26%) |
Dec 23, 2019 | 11.40 | 11.40 | 11.34 | 11.39 | 81,755 | -0.13(-1.16%) |
Dec 20, 2019 | 11.50 | 11.55 | 11.48 | 11.52 | 85,275 | +0.01(+0.08%) |
Dec 19, 2019 | 11.51 | 11.57 | 11.35 | 11.51 | 146,177 | +0.07(+0.58%) |
Dec 18, 2019 | 11.40 | 11.46 | 11.40 | 11.45 | 96,356 | +0.16(+1.44%) |
Dec 17, 2019 | 11.36 | 11.36 | 11.27 | 11.28 | 91,411 | +0.05(+0.43%) |
Dec 16, 2019 | 11.19 | 11.25 | 11.16 | 11.23 | 119,545 | +0.06(+0.51%) |
Dec 13, 2019 | 11.24 | 11.29 | 11.15 | 11.18 | 90,304 | -0.09(-0.76%) |
Dec 12, 2019 | 11.14 | 11.27 | 11.11 | 11.26 | 109,492 | -0.11(-1.01%) |
Dec 11, 2019 | 11.38 | 11.44 | 11.35 | 11.38 | 128,991 | +0.10(+0.85%) |
Dec 10, 2019 | 11.30 | 11.34 | 11.22 | 11.28 | 178,881 | -0.13(-1.17%) |
Dec 09, 2019 | 11.42 | 11.45 | 11.40 | 11.42 | 79,479 | -0.13(-1.16%) |
Dec 06, 2019 | 11.60 | 11.60 | 11.49 | 11.55 | 62,018 | +0.04(+0.33%) |
Dec 05, 2019 | 11.50 | 11.52 | 11.45 | 11.51 | 88,782 | -0.10(-0.82%) |
Dec 04, 2019 | 11.66 | 11.74 | 11.59 | 11.61 | 260,656 | +0.26(+2.27%) |
Dec 03, 2019 | 11.31 | 11.37 | 11.22 | 11.35 | 126,353 | +0.19(+1.71%) |
Dec 02, 2019 | 11.37 | 11.37 | 11.09 | 11.16 | 209,213 | -0.09(-0.76%) |
Nov 29, 2019 | 11.07 | 11.24 | 11.07 | 11.24 | 155,361 | +0.05(+0.43%) |
Nov 27, 2019 | 11.23 | 11.23 | 11.12 | 11.20 | 86,637 | -0.12(-1.10%) |
Nov 26, 2019 | 11.32 | 11.34 | 11.27 | 11.32 | 203,643 | -0.08(-0.67%) |
Nov 25, 2019 | 11.39 | 11.40 | 11.32 | 11.40 | 79,303 | +0.07(+0.59%) |
Nov 22, 2019 | 11.40 | 11.40 | 11.33 | 11.33 | 66,942 | -0.02(-0.17%) |
Nov 21, 2019 | 11.37 | 11.40 | 11.32 | 11.35 | 82,006 | -0.19(-1.65%) |
Nov 20, 2019 | 11.53 | 11.59 | 11.51 | 11.54 | 121,943 | -0.02(-0.17%) |
Nov 19, 2019 | 11.60 | 11.60 | 11.53 | 11.56 | 76,760 | +0.06(+0.50%) |
Nov 18, 2019 | 11.53 | 11.53 | 11.42 | 11.50 | 201,032 | -0.16(-1.39%) |
Nov 15, 2019 | 11.55 | 11.70 | 11.55 | 11.66 | 179,351 | +0.11(+0.91%) |
Nov 14, 2019 | 11.51 | 11.57 | 11.47 | 11.56 | 124,644 | +0.34(+3.06%) |
Nov 13, 2019 | 11.24 | 11.27 | 11.10 | 11.22 | 93,104 | -0.08(-0.68%) |
Nov 12, 2019 | 11.29 | 11.32 | 11.26 | 11.29 | 56,127 | +0.04(+0.34%) |
Nov 11, 2019 | 11.21 | 11.32 | 11.19 | 11.25 | 102,551 | +0.06(+0.51%) |
Nov 08, 2019 | 11.12 | 11.21 | 11.12 | 11.20 | 69,875 | -0.05(-0.42%) |
Nov 07, 2019 | 11.21 | 11.30 | 11.20 | 11.24 | 114,078 | +0.14(+1.29%) |
Nov 06, 2019 | 10.98 | 11.14 | 10.97 | 11.10 | 143,722 | +0.40(+3.75%) |
Nov 05, 2019 | 10.57 | 10.72 | 10.54 | 10.70 | 138,653 | +0.23(+2.19%) |
Nov 04, 2019 | 10.49 | 10.50 | 10.42 | 10.47 | 87,394 | -0.02(-0.18%) |