Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.47 | 10.49 | 10.16 | 10.22 | 825,959 | -0.29(-2.72%) |
Jan 30, 2020 | 10.62 | 10.62 | 10.42 | 10.51 | 424,342 | -0.11(-1.04%) |
Jan 29, 2020 | 10.72 | 10.75 | 10.59 | 10.62 | 391,366 | -0.09(-0.86%) |
Jan 28, 2020 | 10.67 | 10.76 | 10.64 | 10.71 | 424,278 | +0.07(+0.69%) |
Jan 27, 2020 | 10.61 | 10.69 | 10.57 | 10.64 | 793,349 | -0.12(-1.11%) |
Jan 24, 2020 | 11.03 | 11.03 | 10.72 | 10.76 | 701,534 | -0.26(-2.34%) |
Jan 23, 2020 | 11.05 | 11.05 | 10.92 | 11.02 | 751,225 | -0.04(-0.33%) |
Jan 22, 2020 | 11.18 | 11.19 | 11.01 | 11.05 | 675,566 | -0.08(-0.75%) |
Jan 21, 2020 | 11.15 | 11.22 | 11.01 | 11.14 | 946,173 | -0.03(-0.25%) |
Jan 17, 2020 | 11.26 | 11.28 | 11.14 | 11.16 | 492,169 | -0.05(-0.41%) |
Jan 16, 2020 | 11.25 | 11.26 | 11.14 | 11.21 | 709,709 | +0.01(+0.08%) |
Jan 15, 2020 | 11.14 | 11.22 | 11.13 | 11.20 | 1,623,483 | +0.06(+0.50%) |
Jan 14, 2020 | 11.16 | 11.16 | 10.99 | 11.14 | 679,357 | -0.02(-0.16%) |
Jan 13, 2020 | 11.09 | 11.23 | 11.01 | 11.16 | 1,530,818 | +0.32(+2.98%) |
Jan 10, 2020 | 10.93 | 10.96 | 10.83 | 10.84 | 807,084 | -0.12(-1.09%) |
Jan 09, 2020 | 10.98 | 11.02 | 10.91 | 10.96 | 1,911,369 | -0.06(-0.50%) |
Jan 08, 2020 | 10.91 | 11.07 | 10.91 | 11.02 | 726,379 | +0.10(+0.93%) |
Jan 07, 2020 | 10.96 | 10.97 | 10.80 | 10.91 | 975,684 | -0.08(-0.75%) |
Jan 06, 2020 | 11.17 | 11.24 | 10.99 | 11.00 | 721,981 | -0.28(-2.45%) |
Jan 03, 2020 | 11.16 | 11.36 | 11.16 | 11.27 | 823,139 | -0.01(-0.08%) |
Jan 02, 2020 | 11.43 | 11.43 | 11.21 | 11.28 | 1,039,660 | -0.09(-0.81%) |
Dec 31, 2019 | 11.37 | 11.45 | 11.34 | 11.38 | 859,046 | +0.02(+0.16%) |
Dec 30, 2019 | 11.34 | 11.37 | 11.29 | 11.36 | 387,514 | +0.04(+0.33%) |
Dec 27, 2019 | 11.38 | 11.39 | 11.28 | 11.32 | 565,393 | -0.01(-0.08%) |
Dec 26, 2019 | 11.28 | 11.34 | 11.24 | 11.33 | 302,471 | +0.07(+0.66%) |
Dec 24, 2019 | 11.22 | 11.30 | 11.21 | 11.26 | 305,694 | +0.04(+0.33%) |
Dec 23, 2019 | 11.35 | 11.38 | 11.19 | 11.22 | 1,128,320 | -0.12(-1.06%) |
Dec 20, 2019 | 11.25 | 11.38 | 11.22 | 11.34 | 2,401,076 | +0.14(+1.23%) |
Dec 19, 2019 | 11.22 | 11.26 | 11.19 | 11.20 | 922,645 | +0.01(+0.08%) |
Dec 18, 2019 | 11.09 | 11.22 | 11.07 | 11.19 | 1,026,268 | +0.15(+1.34%) |
Dec 17, 2019 | 11.06 | 11.14 | 11.00 | 11.04 | 1,055,008 | +0.02(+0.17%) |
Dec 16, 2019 | 11.08 | 11.13 | 10.92 | 11.03 | 1,653,604 | +0.01(+0.08%) |
Dec 13, 2019 | 11.13 | 11.15 | 10.88 | 11.02 | 675,499 | -0.09(-0.83%) |
Dec 12, 2019 | 11.12 | 11.20 | 11.01 | 11.11 | 807,911 | -0.02(-0.17%) |
Dec 11, 2019 | 11.26 | 11.26 | 11.09 | 11.13 | 637,174 | -0.13(-1.15%) |
Dec 10, 2019 | 11.30 | 11.34 | 11.21 | 11.26 | 421,076 | -0.05(-0.41%) |
Dec 09, 2019 | 11.28 | 11.38 | 11.21 | 11.30 | 760,728 | +0.02(+0.16%) |
Dec 06, 2019 | 11.21 | 11.38 | 11.20 | 11.28 | 572,444 | +0.15(+1.32%) |
Dec 05, 2019 | 11.13 | 11.19 | 11.07 | 11.14 | 748,123 | +0.03(+0.25%) |
Dec 04, 2019 | 11.16 | 11.25 | 11.07 | 11.11 | 588,696 | -0.04(-0.33%) |
Dec 03, 2019 | 11.07 | 11.17 | 11.05 | 11.14 | 392,130 | -0.02(-0.16%) |
Dec 02, 2019 | 11.17 | 11.21 | 11.10 | 11.16 | 863,968 | -0.01(-0.08%) |
Nov 29, 2019 | 11.20 | 11.26 | 11.16 | 11.17 | 259,156 | -0.09(-0.82%) |
Nov 27, 2019 | 11.17 | 11.26 | 11.12 | 11.26 | 266,858 | +0.10(+0.91%) |
Nov 26, 2019 | 11.13 | 11.23 | 11.10 | 11.16 | 632,593 | +0.05(+0.41%) |
Nov 25, 2019 | 10.89 | 11.14 | 10.87 | 11.12 | 937,169 | +0.28(+2.55%) |
Nov 22, 2019 | 10.89 | 10.94 | 10.80 | 10.84 | 858,829 | +0.03(+0.26%) |
Nov 21, 2019 | 10.85 | 10.89 | 10.73 | 10.81 | 1,123,243 | -0.05(-0.42%) |
Nov 20, 2019 | 10.85 | 10.94 | 10.79 | 10.86 | 1,225,215 | -0.03(-0.25%) |
Nov 19, 2019 | 11.14 | 11.14 | 10.87 | 10.89 | 1,364,426 | -0.23(-2.07%) |
Nov 18, 2019 | 11.04 | 11.13 | 11.00 | 11.12 | 564,191 | +0.05(+0.42%) |
Nov 15, 2019 | 11.06 | 11.11 | 10.91 | 11.07 | 984,664 | +0.06(+0.50%) |
Nov 14, 2019 | 10.84 | 11.02 | 10.83 | 11.02 | 628,215 | +0.18(+1.70%) |
Nov 13, 2019 | 10.84 | 10.89 | 10.74 | 10.83 | 867,408 | -0.04(-0.33%) |
Nov 12, 2019 | 10.99 | 11.07 | 10.87 | 10.87 | 555,182 | -0.13(-1.16%) |
Nov 11, 2019 | 10.89 | 11.03 | 10.84 | 10.99 | 719,765 | +0.06(+0.58%) |
Nov 08, 2019 | 10.78 | 10.97 | 10.70 | 10.93 | 602,360 | +0.12(+1.09%) |
Nov 07, 2019 | 10.98 | 11.07 | 10.80 | 10.81 | 687,289 | -0.17(-1.57%) |
Nov 06, 2019 | 11.39 | 11.39 | 10.93 | 10.99 | 996,120 | -0.36(-3.20%) |
Nov 05, 2019 | 11.38 | 11.43 | 11.27 | 11.35 | 919,013 | -0.03(-0.24%) |
Nov 04, 2019 | 11.29 | 11.39 | 11.22 | 11.38 | 680,463 | +0.15(+1.37%) |