Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 11.04 | 11.10 | 10.87 | 10.92 | 563,841 | -0.10(-0.88%) |
Jan 30, 2020 | 11.02 | 11.10 | 10.92 | 11.02 | 575,454 | -0.04(-0.34%) |
Jan 29, 2020 | 11.04 | 11.11 | 10.96 | 11.05 | 381,990 | +0.03(+0.31%) |
Jan 28, 2020 | 11.04 | 11.09 | 10.91 | 11.02 | 518,546 | +0.01(+0.08%) |
Jan 27, 2020 | 11.08 | 11.20 | 11.00 | 11.01 | 308,240 | -0.13(-1.13%) |
Jan 24, 2020 | 11.17 | 11.19 | 11.05 | 11.14 | 532,959 | +0.02(+0.15%) |
Jan 23, 2020 | 11.02 | 11.21 | 10.98 | 11.12 | 494,751 | +0.07(+0.61%) |
Jan 22, 2020 | 11.22 | 11.30 | 11.02 | 11.05 | 352,283 | -0.14(-1.28%) |
Jan 21, 2020 | 11.13 | 11.36 | 11.09 | 11.20 | 489,899 | +0.07(+0.64%) |
Jan 17, 2020 | 11.16 | 11.26 | 11.11 | 11.13 | 400,283 | +0.02(+0.19%) |
Jan 16, 2020 | 11.16 | 11.37 | 11.08 | 11.10 | 362,611 | +0.01(+0.08%) |
Jan 15, 2020 | 10.94 | 11.17 | 10.94 | 11.10 | 565,981 | +0.22(+2.01%) |
Jan 14, 2020 | 10.80 | 11.00 | 10.78 | 10.88 | 789,195 | +0.01(+0.08%) |
Jan 13, 2020 | 10.68 | 10.93 | 10.65 | 10.87 | 404,889 | +0.19(+1.81%) |
Jan 10, 2020 | 10.60 | 10.73 | 10.52 | 10.68 | 890,363 | +0.04(+0.33%) |
Jan 09, 2020 | 10.72 | 10.80 | 10.59 | 10.64 | 653,002 | -0.05(-0.47%) |
Jan 08, 2020 | 10.51 | 10.72 | 10.47 | 10.69 | 811,027 | +0.13(+1.19%) |
Jan 07, 2020 | 10.72 | 10.78 | 10.52 | 10.56 | 673,563 | -0.27(-2.47%) |
Jan 06, 2020 | 10.67 | 10.97 | 10.54 | 10.83 | 868,655 | +0.15(+1.41%) |
Jan 03, 2020 | 10.49 | 10.78 | 10.49 | 10.68 | 712,815 | +0.02(+0.16%) |
Jan 02, 2020 | 11.07 | 11.12 | 10.59 | 10.67 | 763,331 | -0.42(-3.77%) |
Dec 31, 2019 | 10.92 | 11.14 | 10.92 | 11.08 | 932,354 | +0.11(+0.99%) |
Dec 30, 2019 | 11.05 | 11.10 | 10.87 | 10.97 | 678,928 | -0.05(-0.45%) |
Dec 27, 2019 | 11.10 | 11.15 | 10.98 | 11.02 | 537,303 | -0.05(-0.45%) |
Dec 26, 2019 | 11.14 | 11.19 | 11.01 | 11.07 | 603,220 | -0.08(-0.75%) |
Dec 24, 2019 | 11.24 | 11.28 | 11.11 | 11.16 | 350,664 | -0.10(-0.93%) |
Dec 23, 2019 | 11.29 | 11.37 | 11.11 | 11.26 | 786,115 | -0.04(-0.33%) |
Dec 20, 2019 | 11.17 | 11.38 | 11.14 | 11.30 | 2,215,374 | +0.14(+1.27%) |
Dec 19, 2019 | 11.16 | 11.33 | 11.08 | 11.16 | 671,069 | +0.01(+0.08%) |
Dec 18, 2019 | 11.23 | 11.31 | 11.02 | 11.15 | 1,222,274 | -0.02(-0.15%) |
Dec 17, 2019 | 11.38 | 11.46 | 11.16 | 11.17 | 1,820,377 | -0.20(-1.76%) |
Dec 16, 2019 | 11.33 | 11.69 | 11.33 | 11.37 | 1,468,908 | -0.02(-0.15%) |
Dec 13, 2019 | 11.64 | 11.82 | 11.31 | 11.38 | 806,852 | -0.35(-2.99%) |
Dec 12, 2019 | 11.95 | 12.09 | 11.53 | 11.74 | 827,018 | -0.22(-1.82%) |
Dec 11, 2019 | 12.15 | 12.21 | 11.89 | 11.95 | 612,652 | -0.19(-1.58%) |
Dec 10, 2019 | 12.31 | 12.35 | 12.09 | 12.14 | 1,174,864 | -0.11(-0.89%) |
Dec 09, 2019 | 11.99 | 12.28 | 11.99 | 12.25 | 820,116 | +0.20(+1.70%) |
Dec 06, 2019 | 11.98 | 12.16 | 11.95 | 12.05 | 358,561 | +0.11(+0.89%) |
Dec 05, 2019 | 12.06 | 12.14 | 11.89 | 11.94 | 701,534 | -0.15(-1.24%) |
Dec 04, 2019 | 12.13 | 12.24 | 12.04 | 12.09 | 398,280 | +0.00(+0.00%) |
Dec 03, 2019 | 11.88 | 12.15 | 11.87 | 12.09 | 653,952 | +0.09(+0.76%) |
Dec 02, 2019 | 12.27 | 12.32 | 11.98 | 12.00 | 621,247 | -0.28(-2.30%) |
Nov 29, 2019 | 12.46 | 12.54 | 12.27 | 12.28 | 415,285 | -0.16(-1.27%) |
Nov 27, 2019 | 12.25 | 12.50 | 12.21 | 12.44 | 596,017 | +0.17(+1.42%) |
Nov 26, 2019 | 12.13 | 12.35 | 12.13 | 12.27 | 761,116 | +0.06(+0.48%) |
Nov 25, 2019 | 12.21 | 12.35 | 12.14 | 12.21 | 524,360 | +0.05(+0.41%) |
Nov 22, 2019 | 12.31 | 12.37 | 12.08 | 12.16 | 421,787 | -0.07(-0.61%) |
Nov 21, 2019 | 12.24 | 12.34 | 11.98 | 12.23 | 521,783 | -0.08(-0.67%) |
Nov 20, 2019 | 12.42 | 12.50 | 12.11 | 12.32 | 781,631 | -0.17(-1.33%) |
Nov 19, 2019 | 12.54 | 12.61 | 12.48 | 12.48 | 697,894 | -0.06(-0.46%) |
Nov 18, 2019 | 12.50 | 12.60 | 12.45 | 12.54 | 738,852 | +0.08(+0.67%) |
Nov 15, 2019 | 12.38 | 12.56 | 12.33 | 12.46 | 808,295 | +0.13(+1.08%) |
Nov 14, 2019 | 12.19 | 12.52 | 12.12 | 12.32 | 577,024 | +0.19(+1.57%) |
Nov 13, 2019 | 12.14 | 12.24 | 12.02 | 12.13 | 826,756 | -0.03(-0.27%) |
Nov 12, 2019 | 12.54 | 12.56 | 12.15 | 12.17 | 599,864 | -0.39(-3.11%) |
Nov 11, 2019 | 12.30 | 12.61 | 12.27 | 12.56 | 644,907 | +0.29(+2.37%) |
Nov 08, 2019 | 12.32 | 12.46 | 12.26 | 12.27 | 1,456,931 | -0.09(-0.74%) |
Nov 07, 2019 | 11.72 | 12.46 | 11.71 | 12.36 | 1,047,774 | +0.10(+0.82%) |
Nov 06, 2019 | 12.16 | 12.37 | 12.13 | 12.26 | 1,082,545 | +0.07(+0.61%) |
Nov 05, 2019 | 12.35 | 12.42 | 11.89 | 12.18 | 2,581,479 | -0.17(-1.34%) |
Nov 04, 2019 | 12.37 | 12.46 | 12.19 | 12.35 | 889,487 | -0.03(-0.27%) |