Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.89 | 10.89 | 9.879 | 9.888 | 28,452 | -0.91(-8.42%) |
Jan 30, 2020 | 11.15 | 11.19 | 10.80 | 10.80 | 20,229 | -0.33(-2.93%) |
Jan 29, 2020 | 11.30 | 11.35 | 11.11 | 11.12 | 18,319 | -0.14(-1.22%) |
Jan 28, 2020 | 11.33 | 11.64 | 11.17 | 11.26 | 28,184 | -0.18(-1.57%) |
Jan 27, 2020 | 11.48 | 11.89 | 11.43 | 11.44 | 21,093 | -0.37(-3.12%) |
Jan 24, 2020 | 11.87 | 11.99 | 11.80 | 11.81 | 7,812 | -0.12(-1.01%) |
Jan 23, 2020 | 11.85 | 12.02 | 11.71 | 11.93 | 11,700 | -0.09(-0.78%) |
Jan 22, 2020 | 11.93 | 12.06 | 11.89 | 12.02 | 10,324 | -0.05(-0.43%) |
Jan 21, 2020 | 11.95 | 12.23 | 11.79 | 12.07 | 22,149 | +0.08(+0.64%) |
Jan 17, 2020 | 12.39 | 12.39 | 11.95 | 12.00 | 24,837 | -0.27(-2.24%) |
Jan 16, 2020 | 12.19 | 12.33 | 12.01 | 12.27 | 8,931 | +0.17(+1.42%) |
Jan 15, 2020 | 11.99 | 12.42 | 11.90 | 12.10 | 9,771 | +0.07(+0.57%) |
Jan 14, 2020 | 11.80 | 12.49 | 11.80 | 12.03 | 25,974 | +0.04(+0.36%) |
Jan 13, 2020 | 11.96 | 12.05 | 11.57 | 11.99 | 15,912 | +0.17(+1.45%) |
Jan 10, 2020 | 11.68 | 11.88 | 11.68 | 11.82 | 13,643 | -0.03(-0.29%) |
Jan 09, 2020 | 11.83 | 11.93 | 11.68 | 11.85 | 15,883 | +0.02(+0.15%) |
Jan 08, 2020 | 11.79 | 11.97 | 11.42 | 11.83 | 16,403 | -0.05(-0.43%) |
Jan 07, 2020 | 11.75 | 11.95 | 11.61 | 11.89 | 60,947 | +0.12(+1.02%) |
Jan 06, 2020 | 11.48 | 11.82 | 11.41 | 11.77 | 14,724 | +0.08(+0.66%) |
Jan 03, 2020 | 11.71 | 11.89 | 11.66 | 11.69 | 11,894 | -0.10(-0.87%) |
Jan 02, 2020 | 11.71 | 11.93 | 11.66 | 11.79 | 18,065 | +0.18(+1.55%) |
Dec 31, 2019 | 11.42 | 11.67 | 11.41 | 11.61 | 43,145 | +0.09(+0.74%) |
Dec 30, 2019 | 11.54 | 11.79 | 11.43 | 11.53 | 21,405 | +0.00(+0.00%) |
Dec 27, 2019 | 11.32 | 11.72 | 11.29 | 11.53 | 21,456 | +0.15(+1.36%) |
Dec 26, 2019 | 11.26 | 11.49 | 11.26 | 11.37 | 25,232 | +0.19(+1.69%) |
Dec 24, 2019 | 11.23 | 11.24 | 10.89 | 11.18 | 26,120 | +0.12(+1.09%) |
Dec 23, 2019 | 11.19 | 11.28 | 11.05 | 11.06 | 45,514 | -0.02(-0.16%) |
Dec 20, 2019 | 11.31 | 11.39 | 11.03 | 11.08 | 145,527 | -0.21(-1.82%) |
Dec 19, 2019 | 11.25 | 11.41 | 11.23 | 11.29 | 19,589 | -0.03(-0.23%) |
Dec 18, 2019 | 11.31 | 11.49 | 11.16 | 11.31 | 48,732 | +0.02(+0.15%) |
Dec 17, 2019 | 11.53 | 11.53 | 11.28 | 11.29 | 40,342 | -0.21(-1.86%) |
Dec 16, 2019 | 11.35 | 11.59 | 11.27 | 11.51 | 30,601 | +0.15(+1.28%) |
Dec 13, 2019 | 11.15 | 11.45 | 11.15 | 11.36 | 31,484 | +0.07(+0.61%) |
Dec 12, 2019 | 11.40 | 11.44 | 11.24 | 11.29 | 65,698 | -0.15(-1.27%) |
Dec 11, 2019 | 11.28 | 11.47 | 11.23 | 11.44 | 25,657 | +0.21(+1.91%) |
Dec 10, 2019 | 11.21 | 11.32 | 11.02 | 11.23 | 24,424 | +0.08(+0.69%) |
Dec 09, 2019 | 11.67 | 11.75 | 11.15 | 11.15 | 37,290 | -0.57(-4.83%) |
Dec 06, 2019 | 11.72 | 11.81 | 11.63 | 11.71 | 10,844 | +0.28(+2.48%) |
Dec 05, 2019 | 11.66 | 11.97 | 11.37 | 11.43 | 13,839 | -0.10(-0.89%) |
Dec 04, 2019 | 11.23 | 11.60 | 11.23 | 11.53 | 37,420 | +0.37(+3.30%) |
Dec 03, 2019 | 11.27 | 11.36 | 10.96 | 11.17 | 104,642 | -0.21(-1.88%) |
Dec 02, 2019 | 11.62 | 11.62 | 11.29 | 11.38 | 20,956 | -0.14(-1.19%) |
Nov 29, 2019 | 11.29 | 11.81 | 11.29 | 11.52 | 17,957 | +0.12(+1.05%) |
Nov 27, 2019 | 11.49 | 11.52 | 11.27 | 11.40 | 23,788 | -0.02(-0.15%) |
Nov 26, 2019 | 11.22 | 11.84 | 11.22 | 11.41 | 43,870 | +0.12(+1.06%) |
Nov 25, 2019 | 11.44 | 11.45 | 11.23 | 11.29 | 104,433 | -0.03(-0.23%) |
Nov 22, 2019 | 11.44 | 11.53 | 11.30 | 11.32 | 37,314 | -0.04(-0.38%) |
Nov 21, 2019 | 11.84 | 11.98 | 11.29 | 11.36 | 28,506 | -0.41(-3.50%) |
Nov 20, 2019 | 12.17 | 12.18 | 11.71 | 11.77 | 132,672 | -0.44(-3.58%) |
Nov 19, 2019 | 12.36 | 12.49 | 12.10 | 12.21 | 68,571 | -0.20(-1.59%) |
Nov 18, 2019 | 12.65 | 12.65 | 11.70 | 12.41 | 61,507 | -0.28(-2.23%) |
Nov 15, 2019 | 12.96 | 12.96 | 12.67 | 12.69 | 11,777 | -0.18(-1.40%) |
Nov 14, 2019 | 12.60 | 12.95 | 12.51 | 12.87 | 8,444 | +0.27(+2.18%) |
Nov 13, 2019 | 12.73 | 12.73 | 12.49 | 12.60 | 12,121 | -0.21(-1.67%) |
Nov 12, 2019 | 12.54 | 12.95 | 12.48 | 12.81 | 20,453 | +0.31(+2.47%) |
Nov 11, 2019 | 12.80 | 13.12 | 12.36 | 12.50 | 8,643 | -0.27(-2.13%) |
Nov 08, 2019 | 13.20 | 13.26 | 12.73 | 12.78 | 17,259 | -0.27(-2.09%) |
Nov 07, 2019 | 13.88 | 13.99 | 13.05 | 13.05 | 39,362 | -0.79(-5.72%) |
Nov 06, 2019 | 13.41 | 13.88 | 13.39 | 13.84 | 12,468 | +0.22(+1.63%) |
Nov 05, 2019 | 13.59 | 13.68 | 12.84 | 13.62 | 19,402 | +0.14(+1.07%) |
Nov 04, 2019 | 13.09 | 13.49 | 13.05 | 13.47 | 9,552 | +0.41(+3.13%) |