Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 11.23 | 11.23 | 10.96 | 11.00 | 546,229 | -0.23(-2.04%) |
Jan 30, 2020 | 11.27 | 11.30 | 11.07 | 11.23 | 516,658 | -0.12(-1.05%) |
Jan 29, 2020 | 11.11 | 11.42 | 11.11 | 11.35 | 796,534 | +0.27(+2.45%) |
Jan 28, 2020 | 11.05 | 11.12 | 11.00 | 11.08 | 533,603 | +0.06(+0.54%) |
Jan 27, 2020 | 11.28 | 11.33 | 10.89 | 11.02 | 934,666 | -0.36(-3.13%) |
Jan 24, 2020 | 11.73 | 11.75 | 11.37 | 11.38 | 877,927 | -0.37(-3.18%) |
Jan 23, 2020 | 11.84 | 11.84 | 11.67 | 11.75 | 500,464 | -0.02(-0.14%) |
Jan 22, 2020 | 11.76 | 11.85 | 11.70 | 11.77 | 329,440 | +0.01(+0.07%) |
Jan 21, 2020 | 11.85 | 11.88 | 11.68 | 11.76 | 652,701 | -0.03(-0.29%) |
Jan 17, 2020 | 11.83 | 11.86 | 11.72 | 11.79 | 280,776 | +0.01(+0.07%) |
Jan 16, 2020 | 11.75 | 11.86 | 11.75 | 11.78 | 287,827 | +0.08(+0.65%) |
Jan 15, 2020 | 11.61 | 11.78 | 11.61 | 11.71 | 338,920 | +0.11(+0.95%) |
Jan 14, 2020 | 11.48 | 11.64 | 11.45 | 11.60 | 443,378 | +0.02(+0.15%) |
Jan 13, 2020 | 11.44 | 11.64 | 11.42 | 11.58 | 384,426 | +0.14(+1.19%) |
Jan 10, 2020 | 11.51 | 11.55 | 11.43 | 11.44 | 372,364 | -0.05(-0.44%) |
Jan 09, 2020 | 11.75 | 11.78 | 11.48 | 11.50 | 481,293 | -0.14(-1.24%) |
Jan 08, 2020 | 11.47 | 11.67 | 11.45 | 11.64 | 520,368 | +0.17(+1.48%) |
Jan 07, 2020 | 11.61 | 11.63 | 11.33 | 11.47 | 728,822 | -0.19(-1.60%) |
Jan 06, 2020 | 11.88 | 11.89 | 11.65 | 11.66 | 456,541 | -0.23(-1.93%) |
Jan 03, 2020 | 11.91 | 11.96 | 11.83 | 11.89 | 443,914 | -0.05(-0.43%) |
Jan 02, 2020 | 12.10 | 12.14 | 11.89 | 11.94 | 421,782 | -0.17(-1.40%) |
Dec 31, 2019 | 12.19 | 12.25 | 12.07 | 12.11 | 532,549 | -0.10(-0.82%) |
Dec 30, 2019 | 12.22 | 12.29 | 12.13 | 12.21 | 337,797 | -0.04(-0.34%) |
Dec 27, 2019 | 12.19 | 12.32 | 12.19 | 12.25 | 346,739 | +0.08(+0.68%) |
Dec 26, 2019 | 12.10 | 12.16 | 12.08 | 12.16 | 195,421 | +0.07(+0.55%) |
Dec 24, 2019 | 12.12 | 12.18 | 12.07 | 12.10 | 114,778 | -0.03(-0.21%) |
Dec 23, 2019 | 12.18 | 12.25 | 12.01 | 12.12 | 602,254 | -0.10(-0.82%) |
Dec 20, 2019 | 12.16 | 12.26 | 12.08 | 12.22 | 1,019,307 | +0.12(+0.96%) |
Dec 19, 2019 | 12.06 | 12.12 | 12.01 | 12.11 | 544,501 | +0.07(+0.62%) |
Dec 18, 2019 | 11.84 | 12.05 | 11.79 | 12.03 | 579,955 | +0.19(+1.62%) |
Dec 17, 2019 | 11.77 | 11.86 | 11.67 | 11.84 | 374,325 | +0.07(+0.64%) |
Dec 16, 2019 | 11.86 | 11.91 | 11.76 | 11.77 | 525,729 | -0.02(-0.14%) |
Dec 13, 2019 | 11.90 | 11.95 | 11.69 | 11.78 | 350,225 | -0.07(-0.63%) |
Dec 12, 2019 | 11.75 | 11.88 | 11.62 | 11.86 | 598,150 | +0.20(+1.71%) |
Dec 11, 2019 | 11.73 | 11.77 | 11.64 | 11.66 | 344,316 | -0.07(-0.57%) |
Dec 10, 2019 | 11.74 | 11.75 | 11.57 | 11.72 | 394,302 | -0.08(-0.70%) |
Dec 09, 2019 | 11.73 | 11.87 | 11.69 | 11.81 | 486,456 | +0.09(+0.78%) |
Dec 06, 2019 | 11.74 | 11.77 | 11.62 | 11.72 | 1,022,552 | +0.19(+1.66%) |
Dec 05, 2019 | 11.56 | 11.62 | 11.45 | 11.52 | 431,832 | +0.03(+0.29%) |
Dec 04, 2019 | 11.57 | 11.69 | 11.46 | 11.49 | 511,534 | -0.11(-0.93%) |
Dec 03, 2019 | 11.65 | 11.67 | 11.45 | 11.60 | 515,442 | -0.08(-0.71%) |
Dec 02, 2019 | 11.81 | 11.88 | 11.63 | 11.68 | 364,519 | -0.12(-0.99%) |
Nov 29, 2019 | 11.81 | 11.87 | 11.77 | 11.80 | 259,844 | -0.02(-0.21%) |
Nov 27, 2019 | 11.64 | 11.83 | 11.62 | 11.82 | 338,446 | +0.26(+2.23%) |
Nov 26, 2019 | 11.52 | 11.68 | 11.47 | 11.57 | 407,367 | +0.04(+0.36%) |
Nov 25, 2019 | 11.42 | 11.59 | 11.37 | 11.52 | 409,635 | +0.12(+1.02%) |
Nov 22, 2019 | 11.57 | 11.61 | 11.39 | 11.41 | 404,790 | -0.14(-1.23%) |
Nov 21, 2019 | 11.62 | 11.67 | 11.33 | 11.55 | 559,217 | -0.11(-0.93%) |
Nov 20, 2019 | 11.75 | 11.82 | 11.65 | 11.66 | 496,936 | -0.17(-1.48%) |
Nov 19, 2019 | 12.06 | 12.12 | 11.78 | 11.83 | 641,443 | -0.22(-1.80%) |
Nov 18, 2019 | 12.06 | 12.11 | 11.96 | 12.05 | 1,005,632 | -0.01(-0.07%) |
Nov 15, 2019 | 12.18 | 12.27 | 11.98 | 12.06 | 651,654 | -0.07(-0.55%) |
Nov 14, 2019 | 11.75 | 12.18 | 11.70 | 12.12 | 1,249,823 | +0.61(+5.27%) |
Nov 13, 2019 | 11.68 | 11.72 | 11.51 | 11.52 | 775,993 | -0.18(-1.56%) |
Nov 12, 2019 | 11.71 | 11.83 | 11.66 | 11.70 | 707,600 | -0.04(-0.35%) |
Nov 11, 2019 | 11.74 | 11.89 | 11.70 | 11.74 | 333,864 | -0.07(-0.63%) |
Nov 08, 2019 | 11.81 | 11.89 | 11.66 | 11.81 | 585,191 | -0.05(-0.42%) |
Nov 07, 2019 | 11.99 | 12.01 | 11.82 | 11.86 | 518,297 | -0.16(-1.31%) |
Nov 06, 2019 | 11.77 | 12.33 | 11.69 | 12.02 | 1,034,210 | +0.17(+1.40%) |
Nov 05, 2019 | 11.69 | 11.96 | 11.69 | 11.86 | 463,508 | +0.12(+0.99%) |
Nov 04, 2019 | 11.76 | 11.81 | 11.67 | 11.74 | 553,519 | -0.03(-0.21%) |