Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.51 | 10.62 | 10.50 | 10.57 | 13,224,393 | +0.06(+0.60%) |
Jan 30, 2020 | 10.62 | 10.65 | 10.48 | 10.51 | 17,228,126 | -0.06(-0.54%) |
Jan 29, 2020 | 10.40 | 10.58 | 10.39 | 10.56 | 15,103,086 | +0.19(+1.79%) |
Jan 28, 2020 | 10.33 | 10.41 | 10.32 | 10.38 | 8,314,640 | +0.08(+0.77%) |
Jan 27, 2020 | 10.32 | 10.33 | 10.27 | 10.30 | 8,800,526 | -0.05(-0.44%) |
Jan 24, 2020 | 10.38 | 10.42 | 10.29 | 10.34 | 7,266,037 | -0.05(-0.43%) |
Jan 23, 2020 | 10.36 | 10.40 | 10.33 | 10.39 | 6,689,671 | +0.04(+0.38%) |
Jan 22, 2020 | 10.41 | 10.45 | 10.34 | 10.35 | 7,748,665 | -0.06(-0.60%) |
Jan 21, 2020 | 10.31 | 10.42 | 10.31 | 10.41 | 11,465,516 | +0.12(+1.21%) |
Jan 17, 2020 | 10.28 | 10.30 | 10.21 | 10.29 | 9,655,588 | +0.02(+0.22%) |
Jan 16, 2020 | 10.29 | 10.32 | 10.24 | 10.27 | 6,232,909 | +0.03(+0.28%) |
Jan 15, 2020 | 10.22 | 10.31 | 10.20 | 10.24 | 9,554,982 | +0.03(+0.33%) |
Jan 14, 2020 | 10.18 | 10.22 | 10.17 | 10.20 | 6,319,636 | +0.04(+0.39%) |
Jan 13, 2020 | 10.14 | 10.18 | 10.13 | 10.16 | 7,498,553 | +0.04(+0.39%) |
Jan 10, 2020 | 10.16 | 10.20 | 10.12 | 10.12 | 6,330,154 | +0.01(+0.11%) |
Jan 09, 2020 | 10.09 | 10.20 | 10.05 | 10.11 | 11,273,559 | +0.03(+0.34%) |
Jan 08, 2020 | 10.06 | 10.16 | 10.05 | 10.08 | 10,128,482 | -0.03(-0.28%) |
Jan 07, 2020 | 10.02 | 10.11 | 9.973 | 10.11 | 13,066,668 | +0.11(+1.13%) |
Jan 06, 2020 | 10.01 | 10.02 | 9.973 | 9.995 | 8,995,803 | +0.00(+0.00%) |
Jan 03, 2020 | 10.01 | 10.02 | 9.973 | 9.995 | 5,020,700 | -0.03(-0.28%) |
Jan 02, 2020 | 9.984 | 10.02 | 9.939 | 10.02 | 5,470,219 | +0.06(+0.57%) |
Dec 31, 2019 | 9.978 | 10.01 | 9.944 | 9.967 | 5,568,996 | -0.02(-0.17%) |
Dec 30, 2019 | 10.11 | 10.11 | 9.978 | 9.984 | 6,083,960 | -0.09(-0.89%) |
Dec 27, 2019 | 10.07 | 10.11 | 10.06 | 10.07 | 6,735,654 | +0.01(+0.05%) |
Dec 26, 2019 | 9.974 | 10.08 | 9.974 | 10.07 | 5,074,543 | +0.08(+0.84%) |
Dec 24, 2019 | 9.918 | 9.990 | 9.895 | 9.985 | 3,226,169 | +0.08(+0.85%) |
Dec 23, 2019 | 9.907 | 9.946 | 9.884 | 9.901 | 8,601,404 | +0.01(+0.06%) |
Dec 20, 2019 | 9.907 | 9.968 | 9.873 | 9.895 | 14,366,353 | +0.01(+0.11%) |
Dec 19, 2019 | 9.867 | 9.974 | 9.834 | 9.884 | 11,606,394 | +0.01(+0.06%) |
Dec 18, 2019 | 9.879 | 9.884 | 9.823 | 9.879 | 6,753,293 | +0.03(+0.34%) |
Dec 17, 2019 | 9.756 | 9.890 | 9.750 | 9.845 | 10,453,895 | +0.13(+1.32%) |
Dec 16, 2019 | 9.795 | 9.812 | 9.711 | 9.717 | 7,587,183 | -0.07(-0.69%) |
Dec 13, 2019 | 9.722 | 9.789 | 9.717 | 9.784 | 6,063,968 | +0.03(+0.34%) |
Dec 12, 2019 | 9.694 | 9.767 | 9.689 | 9.750 | 6,051,880 | +0.06(+0.63%) |
Dec 11, 2019 | 9.649 | 9.733 | 9.633 | 9.689 | 7,653,333 | +0.02(+0.17%) |
Dec 10, 2019 | 9.694 | 9.711 | 9.638 | 9.672 | 6,111,838 | -0.01(-0.12%) |
Dec 09, 2019 | 9.689 | 9.717 | 9.649 | 9.683 | 4,751,409 | +0.01(+0.12%) |
Dec 06, 2019 | 9.644 | 9.689 | 9.622 | 9.672 | 5,802,488 | +0.06(+0.58%) |
Dec 05, 2019 | 9.638 | 9.638 | 9.588 | 9.616 | 5,764,628 | -0.01(-0.06%) |
Dec 04, 2019 | 9.666 | 9.677 | 9.622 | 9.622 | 7,152,278 | -0.04(-0.46%) |
Dec 03, 2019 | 9.644 | 9.694 | 9.616 | 9.666 | 8,208,132 | -0.03(-0.35%) |
Dec 02, 2019 | 9.672 | 9.772 | 9.658 | 9.700 | 9,663,708 | +0.02(+0.23%) |
Nov 29, 2019 | 9.638 | 9.694 | 9.638 | 9.677 | 3,749,308 | +0.01(+0.06%) |
Nov 27, 2019 | 9.672 | 9.689 | 9.627 | 9.672 | 7,904,170 | +0.01(+0.06%) |
Nov 26, 2019 | 9.622 | 9.666 | 9.589 | 9.666 | 10,992,645 | +0.04(+0.40%) |
Nov 25, 2019 | 9.644 | 9.644 | 9.558 | 9.628 | 7,641,385 | +0.04(+0.40%) |
Nov 22, 2019 | 9.567 | 9.594 | 9.544 | 9.589 | 6,447,708 | +0.04(+0.46%) |
Nov 21, 2019 | 9.605 | 9.611 | 9.522 | 9.544 | 7,577,711 | -0.04(-0.40%) |
Nov 20, 2019 | 9.572 | 9.611 | 9.539 | 9.583 | 8,652,688 | +0.01(+0.06%) |
Nov 19, 2019 | 9.655 | 9.672 | 9.572 | 9.578 | 8,434,775 | -0.07(-0.69%) |
Nov 18, 2019 | 9.611 | 9.699 | 9.589 | 9.644 | 7,400,665 | +0.04(+0.40%) |
Nov 15, 2019 | 9.578 | 9.622 | 9.539 | 9.605 | 4,061,608 | +0.05(+0.52%) |
Nov 14, 2019 | 9.616 | 9.633 | 9.533 | 9.556 | 6,694,441 | -0.08(-0.80%) |
Nov 13, 2019 | 9.556 | 9.639 | 9.539 | 9.633 | 7,202,694 | +0.05(+0.52%) |
Nov 12, 2019 | 9.633 | 9.650 | 9.561 | 9.583 | 7,823,682 | -0.02(-0.23%) |
Nov 11, 2019 | 9.589 | 9.655 | 9.572 | 9.605 | 9,202,516 | +0.02(+0.23%) |
Nov 08, 2019 | 9.506 | 9.600 | 9.489 | 9.583 | 8,807,436 | +0.06(+0.64%) |
Nov 07, 2019 | 9.500 | 9.539 | 9.434 | 9.522 | 7,752,923 | +0.05(+0.53%) |
Nov 06, 2019 | 9.384 | 9.495 | 9.329 | 9.472 | 12,064,519 | +0.07(+0.77%) |
Nov 05, 2019 | 9.428 | 9.456 | 9.395 | 9.401 | 7,987,654 | -0.02(-0.23%) |
Nov 04, 2019 | 9.434 | 9.489 | 9.412 | 9.423 | 7,448,791 | +0.03(+0.35%) |