Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 11.86 | 11.87 | 11.84 | 11.87 | 54,225 | +0.02(+0.14%) |
Jan 30, 2020 | 11.81 | 11.86 | 11.78 | 11.86 | 75,610 | +0.07(+0.55%) |
Jan 29, 2020 | 11.78 | 11.81 | 11.77 | 11.79 | 65,898 | +0.02(+0.14%) |
Jan 28, 2020 | 11.79 | 11.82 | 11.78 | 11.78 | 78,962 | +0.00(+0.00%) |
Jan 27, 2020 | 11.79 | 11.79 | 11.76 | 11.78 | 48,503 | +0.02(+0.14%) |
Jan 24, 2020 | 11.79 | 11.79 | 11.74 | 11.76 | 131,936 | -0.01(-0.07%) |
Jan 23, 2020 | 11.76 | 11.78 | 11.75 | 11.77 | 46,664 | +0.02(+0.14%) |
Jan 22, 2020 | 11.77 | 11.78 | 11.75 | 11.75 | 63,515 | +0.01(+0.07%) |
Jan 21, 2020 | 11.73 | 11.78 | 11.73 | 11.74 | 97,982 | +0.02(+0.21%) |
Jan 17, 2020 | 11.74 | 11.78 | 11.71 | 11.72 | 156,897 | -0.02(-0.14%) |
Jan 16, 2020 | 11.74 | 11.76 | 11.71 | 11.74 | 122,729 | +0.01(+0.07%) |
Jan 15, 2020 | 11.75 | 11.76 | 11.73 | 11.73 | 111,712 | -0.02(-0.21%) |
Jan 14, 2020 | 11.70 | 11.75 | 11.69 | 11.75 | 118,932 | +0.06(+0.51%) |
Jan 13, 2020 | 11.68 | 11.75 | 11.65 | 11.69 | 101,952 | +0.01(+0.07%) |
Jan 10, 2020 | 11.67 | 11.70 | 11.67 | 11.68 | 46,405 | +0.02(+0.21%) |
Jan 09, 2020 | 11.66 | 11.71 | 11.66 | 11.66 | 111,231 | -0.02(-0.21%) |
Jan 08, 2020 | 11.64 | 11.71 | 11.64 | 11.68 | 70,260 | +0.02(+0.21%) |
Jan 07, 2020 | 11.56 | 11.66 | 11.56 | 11.66 | 53,598 | +0.06(+0.56%) |
Jan 06, 2020 | 11.56 | 11.62 | 11.55 | 11.59 | 94,579 | +0.03(+0.28%) |
Jan 03, 2020 | 11.58 | 11.60 | 11.51 | 11.56 | 80,468 | -0.01(-0.07%) |
Jan 02, 2020 | 11.52 | 11.59 | 11.50 | 11.57 | 94,165 | +0.09(+0.78%) |
Dec 31, 2019 | 11.53 | 11.55 | 11.48 | 11.48 | 108,484 | -0.02(-0.21%) |
Dec 30, 2019 | 11.56 | 11.60 | 11.47 | 11.51 | 122,915 | -0.04(-0.35%) |
Dec 27, 2019 | 11.55 | 11.58 | 11.53 | 11.55 | 33,322 | +0.02(+0.21%) |
Dec 26, 2019 | 11.59 | 11.59 | 11.52 | 11.52 | 36,212 | -0.04(-0.35%) |
Dec 24, 2019 | 11.59 | 11.60 | 11.54 | 11.56 | 74,914 | -0.01(-0.07%) |
Dec 23, 2019 | 11.56 | 11.57 | 11.53 | 11.57 | 50,076 | +0.01(+0.07%) |
Dec 20, 2019 | 11.54 | 11.56 | 11.48 | 11.56 | 105,892 | +0.02(+0.21%) |
Dec 19, 2019 | 11.50 | 11.54 | 11.47 | 11.54 | 87,698 | +0.08(+0.71%) |
Dec 18, 2019 | 11.40 | 11.46 | 11.38 | 11.46 | 59,265 | +0.06(+0.57%) |
Dec 17, 2019 | 11.43 | 11.48 | 11.38 | 11.39 | 114,196 | -0.04(-0.35%) |
Dec 16, 2019 | 11.47 | 11.48 | 11.41 | 11.43 | 67,719 | -0.02(-0.21%) |
Dec 13, 2019 | 11.43 | 11.52 | 11.43 | 11.46 | 96,512 | +0.01(+0.10%) |
Dec 12, 2019 | 11.50 | 11.50 | 11.42 | 11.45 | 118,330 | -0.04(-0.35%) |
Dec 11, 2019 | 11.49 | 11.51 | 11.46 | 11.49 | 114,006 | +0.02(+0.14%) |
Dec 10, 2019 | 11.45 | 11.51 | 11.41 | 11.47 | 120,225 | +0.03(+0.28%) |
Dec 09, 2019 | 11.42 | 11.50 | 11.40 | 11.44 | 135,540 | +0.04(+0.35%) |
Dec 06, 2019 | 11.30 | 11.43 | 11.28 | 11.40 | 162,166 | +0.06(+0.50%) |
Dec 05, 2019 | 11.28 | 11.34 | 11.24 | 11.34 | 81,376 | +0.01(+0.07%) |
Dec 04, 2019 | 11.24 | 11.33 | 11.23 | 11.33 | 87,983 | +0.06(+0.50%) |
Dec 03, 2019 | 11.24 | 11.29 | 11.21 | 11.28 | 87,063 | +0.02(+0.14%) |
Dec 02, 2019 | 11.22 | 11.26 | 11.18 | 11.26 | 104,522 | +0.02(+0.22%) |
Nov 29, 2019 | 11.20 | 11.24 | 11.19 | 11.24 | 45,713 | +0.01(+0.07%) |
Nov 27, 2019 | 11.24 | 11.24 | 11.19 | 11.23 | 68,260 | -0.01(-0.07%) |
Nov 26, 2019 | 11.23 | 11.24 | 11.18 | 11.24 | 73,034 | +0.01(+0.07%) |
Nov 25, 2019 | 11.21 | 11.23 | 11.20 | 11.23 | 74,245 | -0.02(-0.14%) |
Nov 22, 2019 | 11.20 | 11.24 | 11.17 | 11.24 | 92,790 | +0.06(+0.58%) |
Nov 21, 2019 | 11.24 | 11.27 | 11.17 | 11.18 | 121,868 | -0.09(-0.79%) |
Nov 20, 2019 | 11.25 | 11.28 | 11.24 | 11.27 | 31,100 | +0.01(+0.07%) |
Nov 19, 2019 | 11.21 | 11.33 | 11.20 | 11.26 | 126,025 | +0.05(+0.43%) |
Nov 18, 2019 | 11.23 | 11.25 | 11.20 | 11.21 | 68,119 | -0.04(-0.36%) |
Nov 15, 2019 | 11.26 | 11.28 | 11.24 | 11.25 | 83,003 | -0.02(-0.21%) |
Nov 14, 2019 | 11.25 | 11.32 | 11.25 | 11.28 | 79,097 | +0.01(+0.10%) |
Nov 13, 2019 | 11.26 | 11.29 | 11.26 | 11.27 | 76,255 | -0.03(-0.29%) |
Nov 12, 2019 | 11.32 | 11.32 | 11.27 | 11.30 | 102,526 | -0.02(-0.14%) |
Nov 11, 2019 | 11.27 | 11.33 | 11.27 | 11.31 | 65,953 | +0.01(+0.07%) |
Nov 08, 2019 | 11.22 | 11.33 | 11.22 | 11.31 | 120,505 | +0.03(+0.28%) |
Nov 07, 2019 | 11.28 | 11.30 | 11.23 | 11.27 | 160,636 | -0.03(-0.28%) |
Nov 06, 2019 | 11.27 | 11.31 | 11.23 | 11.31 | 97,501 | +0.06(+0.50%) |
Nov 05, 2019 | 11.17 | 11.27 | 11.17 | 11.25 | 209,308 | +0.06(+0.50%) |
Nov 04, 2019 | 11.21 | 11.23 | 11.17 | 11.19 | 100,321 | -0.02(-0.21%) |