Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.66 | 10.75 | 10.45 | 10.64 | 31,817,518 | -0.21(-1.94%) |
Jan 30, 2020 | 10.62 | 10.89 | 10.51 | 10.85 | 34,667,808 | +0.03(+0.27%) |
Jan 29, 2020 | 10.97 | 10.98 | 10.63 | 10.82 | 23,343,570 | -0.01(-0.09%) |
Jan 28, 2020 | 10.63 | 10.97 | 10.48 | 10.83 | 49,021,764 | +0.38(+3.67%) |
Jan 27, 2020 | 10.90 | 10.90 | 10.38 | 10.45 | 46,381,764 | -0.90(-7.94%) |
Jan 24, 2020 | 11.38 | 11.42 | 11.17 | 11.35 | 30,825,702 | -0.12(-1.09%) |
Jan 23, 2020 | 10.97 | 11.52 | 10.76 | 11.48 | 59,692,736 | -0.34(-2.84%) |
Jan 22, 2020 | 11.86 | 11.94 | 11.62 | 11.81 | 21,733,640 | +0.05(+0.41%) |
Jan 21, 2020 | 12.11 | 12.12 | 11.62 | 11.76 | 30,181,952 | -0.58(-4.66%) |
Jan 17, 2020 | 12.44 | 12.54 | 12.28 | 12.34 | 21,012,044 | +0.02(+0.16%) |
Jan 16, 2020 | 12.51 | 12.68 | 12.32 | 12.32 | 17,730,400 | -0.12(-1.00%) |
Jan 15, 2020 | 12.52 | 12.59 | 12.32 | 12.44 | 21,324,314 | -0.22(-1.74%) |
Jan 14, 2020 | 12.79 | 13.02 | 12.64 | 12.66 | 27,670,798 | -0.26(-2.00%) |
Jan 13, 2020 | 12.45 | 13.03 | 12.37 | 12.92 | 30,129,434 | +0.60(+4.88%) |
Jan 10, 2020 | 12.32 | 12.47 | 12.30 | 12.32 | 12,841,259 | -0.06(-0.46%) |
Jan 09, 2020 | 12.63 | 12.63 | 12.27 | 12.38 | 17,316,604 | -0.21(-1.67%) |
Jan 08, 2020 | 12.54 | 12.71 | 12.40 | 12.59 | 18,304,676 | +0.12(+1.00%) |
Jan 07, 2020 | 12.36 | 12.60 | 12.26 | 12.47 | 21,868,150 | +0.19(+1.56%) |
Jan 06, 2020 | 12.06 | 12.35 | 11.97 | 12.27 | 20,043,158 | +0.05(+0.39%) |
Jan 03, 2020 | 12.42 | 12.50 | 12.22 | 12.23 | 21,361,862 | -0.38(-3.03%) |
Jan 02, 2020 | 12.75 | 12.85 | 12.54 | 12.61 | 23,839,606 | +0.08(+0.61%) |
Dec 31, 2019 | 12.40 | 12.56 | 12.34 | 12.53 | 12,268,082 | +0.11(+0.85%) |
Dec 30, 2019 | 12.50 | 12.55 | 12.41 | 12.43 | 8,925,165 | -0.02(-0.15%) |
Dec 27, 2019 | 12.63 | 12.66 | 12.43 | 12.45 | 12,632,193 | -0.13(-1.06%) |
Dec 26, 2019 | 12.48 | 12.59 | 12.44 | 12.58 | 10,954,875 | +0.17(+1.39%) |
Dec 24, 2019 | 12.37 | 12.55 | 12.36 | 12.41 | 9,638,168 | +0.13(+1.09%) |
Dec 23, 2019 | 12.15 | 12.33 | 12.14 | 12.27 | 16,550,013 | +0.13(+1.10%) |
Dec 20, 2019 | 12.47 | 12.47 | 12.11 | 12.14 | 27,560,550 | -0.28(-2.23%) |
Dec 19, 2019 | 12.44 | 12.48 | 12.39 | 12.42 | 16,199,007 | +0.02(+0.15%) |
Dec 18, 2019 | 12.28 | 12.45 | 12.26 | 12.40 | 21,246,728 | +0.02(+0.15%) |
Dec 17, 2019 | 12.51 | 12.60 | 12.35 | 12.38 | 25,724,304 | +0.01(+0.08%) |
Dec 16, 2019 | 12.68 | 12.70 | 12.34 | 12.37 | 23,401,996 | +0.08(+0.62%) |
Dec 13, 2019 | 12.51 | 12.78 | 12.26 | 12.29 | 27,905,188 | -0.18(-1.45%) |
Dec 12, 2019 | 12.10 | 12.59 | 12.07 | 12.47 | 41,076,112 | +0.21(+1.71%) |
Dec 11, 2019 | 11.87 | 12.27 | 11.87 | 12.26 | 34,926,780 | +0.53(+4.56%) |
Dec 10, 2019 | 11.55 | 11.74 | 11.50 | 11.73 | 18,135,278 | +0.17(+1.49%) |
Dec 09, 2019 | 11.25 | 11.70 | 11.21 | 11.56 | 32,872,606 | +0.44(+3.95%) |
Dec 06, 2019 | 11.03 | 11.21 | 11.00 | 11.12 | 18,996,604 | +0.30(+2.74%) |
Dec 05, 2019 | 10.68 | 10.86 | 10.60 | 10.82 | 14,615,605 | +0.21(+1.98%) |
Dec 04, 2019 | 10.62 | 10.82 | 10.59 | 10.61 | 18,144,780 | +0.18(+1.74%) |
Dec 03, 2019 | 10.55 | 10.56 | 10.22 | 10.43 | 32,013,778 | -0.51(-4.63%) |
Dec 02, 2019 | 10.86 | 11.14 | 10.69 | 10.94 | 25,553,172 | +0.07(+0.62%) |
Nov 29, 2019 | 10.98 | 10.98 | 10.77 | 10.87 | 11,664,336 | -0.22(-1.98%) |
Nov 27, 2019 | 11.20 | 11.22 | 10.97 | 11.09 | 14,114,707 | -0.11(-1.02%) |
Nov 26, 2019 | 11.10 | 11.29 | 11.04 | 11.20 | 29,378,578 | +0.07(+0.60%) |
Nov 25, 2019 | 10.96 | 11.33 | 10.86 | 11.14 | 29,897,832 | +0.30(+2.73%) |
Nov 22, 2019 | 10.63 | 10.97 | 10.63 | 10.84 | 23,287,528 | +0.32(+3.09%) |
Nov 21, 2019 | 10.44 | 10.55 | 10.36 | 10.52 | 17,961,560 | -0.02(-0.18%) |
Nov 20, 2019 | 10.61 | 10.83 | 10.44 | 10.54 | 25,203,576 | -0.24(-2.22%) |
Nov 19, 2019 | 10.70 | 10.78 | 10.51 | 10.77 | 21,536,850 | +0.26(+2.45%) |
Nov 18, 2019 | 10.59 | 10.62 | 10.44 | 10.52 | 15,914,055 | -0.14(-1.34%) |
Nov 15, 2019 | 10.47 | 10.74 | 10.38 | 10.66 | 21,805,014 | +0.33(+3.24%) |
Nov 14, 2019 | 10.36 | 10.45 | 10.20 | 10.33 | 15,037,614 | -0.03(-0.28%) |
Nov 13, 2019 | 10.57 | 10.73 | 10.30 | 10.35 | 23,406,372 | -0.19(-1.81%) |
Nov 12, 2019 | 10.59 | 10.73 | 10.44 | 10.55 | 16,232,346 | -0.05(-0.45%) |
Nov 11, 2019 | 10.66 | 10.77 | 10.47 | 10.59 | 19,957,416 | -0.41(-3.73%) |
Nov 08, 2019 | 10.65 | 11.00 | 10.54 | 11.00 | 25,447,070 | +0.24(+2.22%) |
Nov 07, 2019 | 10.45 | 11.05 | 10.42 | 10.77 | 40,648,352 | +0.60(+5.92%) |
Nov 06, 2019 | 10.46 | 10.46 | 10.04 | 10.16 | 22,393,872 | -0.26(-2.47%) |
Nov 05, 2019 | 10.55 | 10.79 | 10.40 | 10.42 | 35,770,692 | +0.11(+1.02%) |
Nov 04, 2019 | 10.28 | 10.50 | 10.14 | 10.32 | 29,734,668 | +0.27(+2.66%) |