Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.87 | 10.87 | 9.856 | 9.865 | 28,518 | -0.91(-8.42%) |
Jan 30, 2020 | 11.12 | 11.17 | 10.77 | 10.77 | 20,276 | -0.33(-2.93%) |
Jan 29, 2020 | 11.28 | 11.33 | 11.08 | 11.10 | 18,361 | -0.14(-1.22%) |
Jan 28, 2020 | 11.30 | 11.61 | 11.14 | 11.23 | 28,249 | -0.18(-1.57%) |
Jan 27, 2020 | 11.46 | 11.87 | 11.40 | 11.41 | 21,142 | -0.37(-3.12%) |
Jan 24, 2020 | 11.84 | 11.96 | 11.77 | 11.78 | 7,830 | -0.12(-1.01%) |
Jan 23, 2020 | 11.82 | 11.99 | 11.69 | 11.90 | 11,727 | -0.09(-0.78%) |
Jan 22, 2020 | 11.90 | 12.03 | 11.86 | 12.00 | 10,348 | -0.05(-0.43%) |
Jan 21, 2020 | 11.93 | 12.20 | 11.76 | 12.05 | 22,201 | +0.08(+0.64%) |
Jan 17, 2020 | 12.36 | 12.36 | 11.92 | 11.97 | 24,895 | -0.27(-2.24%) |
Jan 16, 2020 | 12.17 | 12.30 | 11.99 | 12.24 | 8,951 | +0.17(+1.42%) |
Jan 15, 2020 | 11.96 | 12.39 | 11.88 | 12.07 | 9,794 | +0.07(+0.57%) |
Jan 14, 2020 | 11.77 | 12.47 | 11.77 | 12.00 | 26,034 | +0.04(+0.36%) |
Jan 13, 2020 | 11.94 | 12.02 | 11.54 | 11.96 | 15,949 | +0.17(+1.45%) |
Jan 10, 2020 | 11.66 | 11.85 | 11.66 | 11.79 | 13,674 | -0.03(-0.29%) |
Jan 09, 2020 | 11.81 | 11.90 | 11.65 | 11.82 | 15,920 | +0.02(+0.14%) |
Jan 08, 2020 | 11.76 | 11.94 | 11.40 | 11.81 | 16,441 | -0.05(-0.43%) |
Jan 07, 2020 | 11.72 | 11.93 | 11.58 | 11.86 | 61,089 | +0.12(+1.02%) |
Jan 06, 2020 | 11.46 | 11.79 | 11.38 | 11.74 | 14,758 | +0.08(+0.66%) |
Jan 03, 2020 | 11.68 | 11.87 | 11.64 | 11.66 | 11,921 | -0.10(-0.87%) |
Jan 02, 2020 | 11.69 | 11.90 | 11.64 | 11.76 | 18,106 | +0.18(+1.55%) |
Dec 31, 2019 | 11.40 | 11.64 | 11.38 | 11.58 | 43,245 | +0.09(+0.74%) |
Dec 30, 2019 | 11.52 | 11.76 | 11.40 | 11.50 | 21,455 | +0.00(+0.00%) |
Dec 27, 2019 | 11.29 | 11.70 | 11.27 | 11.50 | 21,505 | +0.15(+1.36%) |
Dec 26, 2019 | 11.23 | 11.46 | 11.23 | 11.35 | 25,291 | +0.19(+1.69%) |
Dec 24, 2019 | 11.21 | 11.22 | 10.87 | 11.16 | 26,180 | +0.12(+1.08%) |
Dec 23, 2019 | 11.17 | 11.25 | 11.02 | 11.04 | 45,620 | -0.02(-0.15%) |
Dec 20, 2019 | 11.29 | 11.36 | 11.00 | 11.05 | 145,864 | -0.21(-1.82%) |
Dec 19, 2019 | 11.23 | 11.38 | 11.21 | 11.26 | 19,634 | -0.03(-0.23%) |
Dec 18, 2019 | 11.29 | 11.46 | 11.13 | 11.29 | 48,844 | +0.02(+0.15%) |
Dec 17, 2019 | 11.50 | 11.50 | 11.25 | 11.27 | 40,435 | -0.21(-1.86%) |
Dec 16, 2019 | 11.33 | 11.56 | 11.24 | 11.48 | 30,672 | +0.15(+1.28%) |
Dec 13, 2019 | 11.12 | 11.42 | 11.12 | 11.34 | 31,557 | +0.07(+0.61%) |
Dec 12, 2019 | 11.37 | 11.42 | 11.22 | 11.27 | 65,850 | -0.15(-1.27%) |
Dec 11, 2019 | 11.25 | 11.44 | 11.20 | 11.41 | 25,716 | +0.21(+1.91%) |
Dec 10, 2019 | 11.18 | 11.29 | 10.99 | 11.20 | 24,481 | +0.08(+0.69%) |
Dec 09, 2019 | 11.64 | 11.72 | 11.12 | 11.12 | 37,376 | -0.56(-4.83%) |
Dec 06, 2019 | 11.70 | 11.78 | 11.60 | 11.69 | 10,869 | +0.28(+2.48%) |
Dec 05, 2019 | 11.64 | 11.94 | 11.35 | 11.40 | 13,871 | -0.10(-0.89%) |
Dec 04, 2019 | 11.21 | 11.58 | 11.21 | 11.51 | 37,507 | +0.37(+3.30%) |
Dec 03, 2019 | 11.24 | 11.34 | 10.93 | 11.14 | 104,884 | -0.21(-1.88%) |
Dec 02, 2019 | 11.59 | 11.59 | 11.27 | 11.35 | 21,005 | -0.14(-1.19%) |
Nov 29, 2019 | 11.27 | 11.78 | 11.27 | 11.49 | 17,999 | +0.12(+1.05%) |
Nov 27, 2019 | 11.46 | 11.49 | 11.24 | 11.37 | 23,843 | -0.02(-0.15%) |
Nov 26, 2019 | 11.19 | 11.82 | 11.19 | 11.39 | 43,972 | +0.12(+1.06%) |
Nov 25, 2019 | 11.41 | 11.42 | 11.20 | 11.27 | 104,675 | -0.03(-0.23%) |
Nov 22, 2019 | 11.41 | 11.51 | 11.28 | 11.29 | 37,401 | -0.04(-0.38%) |
Nov 21, 2019 | 11.82 | 11.95 | 11.26 | 11.34 | 28,572 | -0.41(-3.50%) |
Nov 20, 2019 | 12.14 | 12.15 | 11.69 | 11.75 | 132,980 | -0.44(-3.58%) |
Nov 19, 2019 | 12.33 | 12.46 | 12.07 | 12.18 | 68,730 | -0.20(-1.59%) |
Nov 18, 2019 | 12.62 | 12.62 | 11.67 | 12.38 | 61,650 | -0.28(-2.23%) |
Nov 15, 2019 | 12.93 | 12.93 | 12.64 | 12.66 | 11,804 | -0.18(-1.40%) |
Nov 14, 2019 | 12.57 | 12.92 | 12.48 | 12.84 | 8,464 | +0.27(+2.18%) |
Nov 13, 2019 | 12.71 | 12.71 | 12.47 | 12.57 | 12,149 | -0.21(-1.67%) |
Nov 12, 2019 | 12.51 | 12.92 | 12.45 | 12.78 | 20,500 | +0.31(+2.47%) |
Nov 11, 2019 | 12.77 | 13.09 | 12.33 | 12.47 | 8,663 | -0.27(-2.13%) |
Nov 08, 2019 | 13.17 | 13.23 | 12.70 | 12.75 | 17,299 | -0.27(-2.09%) |
Nov 07, 2019 | 13.85 | 13.96 | 13.02 | 13.02 | 39,453 | -0.79(-5.72%) |
Nov 06, 2019 | 13.38 | 13.85 | 13.36 | 13.81 | 12,497 | +0.22(+1.63%) |
Nov 05, 2019 | 13.55 | 13.65 | 12.81 | 13.59 | 19,447 | +0.14(+1.07%) |
Nov 04, 2019 | 13.06 | 13.46 | 13.02 | 13.44 | 9,574 | +0.41(+3.13%) |