Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.18 | 12.29 | 12.17 | 12.26 | 3,254,597 | +0.05(+0.40%) |
Jan 30, 2020 | 12.18 | 12.24 | 12.14 | 12.21 | 678,206 | -0.01(-0.06%) |
Jan 29, 2020 | 12.22 | 12.26 | 12.13 | 12.22 | 1,135,043 | +0.01(+0.06%) |
Jan 28, 2020 | 12.22 | 12.32 | 12.18 | 12.21 | 1,198,403 | +0.00(+0.00%) |
Jan 27, 2020 | 12.13 | 12.23 | 12.10 | 12.21 | 1,491,336 | +0.04(+0.34%) |
Jan 24, 2020 | 12.21 | 12.21 | 12.09 | 12.17 | 1,384,699 | -0.03(-0.29%) |
Jan 23, 2020 | 12.17 | 12.21 | 12.12 | 12.20 | 1,011,266 | +0.03(+0.29%) |
Jan 22, 2020 | 12.18 | 12.22 | 12.13 | 12.17 | 1,088,643 | +0.03(+0.23%) |
Jan 21, 2020 | 11.98 | 12.18 | 11.97 | 12.14 | 1,412,731 | +0.17(+1.39%) |
Jan 17, 2020 | 12.04 | 12.05 | 11.97 | 11.97 | 1,003,184 | -0.03(-0.29%) |
Jan 16, 2020 | 11.98 | 12.02 | 11.93 | 12.01 | 1,139,651 | +0.07(+0.58%) |
Jan 15, 2020 | 11.93 | 11.98 | 11.90 | 11.94 | 1,101,788 | +0.02(+0.18%) |
Jan 14, 2020 | 11.92 | 11.98 | 11.87 | 11.92 | 1,513,369 | -0.01(-0.12%) |
Jan 13, 2020 | 11.86 | 11.93 | 11.83 | 11.93 | 1,159,293 | +0.09(+0.76%) |
Jan 10, 2020 | 11.78 | 11.86 | 11.75 | 11.84 | 1,070,773 | +0.07(+0.59%) |
Jan 09, 2020 | 11.74 | 11.80 | 11.72 | 11.77 | 741,348 | +0.07(+0.59%) |
Jan 08, 2020 | 11.77 | 11.80 | 11.70 | 11.70 | 984,501 | -0.06(-0.47%) |
Jan 07, 2020 | 11.69 | 11.77 | 11.62 | 11.76 | 1,630,106 | +0.10(+0.84%) |
Jan 06, 2020 | 11.51 | 11.66 | 11.49 | 11.66 | 1,958,775 | +0.14(+1.21%) |
Jan 03, 2020 | 11.49 | 11.61 | 11.49 | 11.52 | 1,495,429 | +0.00(+0.00%) |
Jan 02, 2020 | 11.51 | 11.54 | 11.43 | 11.52 | 1,443,845 | +0.02(+0.18%) |
Dec 31, 2019 | 11.45 | 11.56 | 11.45 | 11.50 | 1,181,215 | +0.03(+0.30%) |
Dec 30, 2019 | 11.62 | 11.65 | 11.47 | 11.47 | 1,034,738 | -0.16(-1.38%) |
Dec 27, 2019 | 11.57 | 11.71 | 11.56 | 11.63 | 1,197,609 | +0.06(+0.48%) |
Dec 26, 2019 | 11.47 | 11.58 | 11.47 | 11.57 | 604,766 | +0.10(+0.85%) |
Dec 24, 2019 | 11.47 | 11.51 | 11.46 | 11.47 | 369,723 | +0.00(+0.00%) |
Dec 23, 2019 | 11.58 | 11.62 | 11.45 | 11.47 | 982,957 | -0.10(-0.90%) |
Dec 20, 2019 | 11.59 | 11.60 | 11.50 | 11.58 | 7,912,590 | +0.01(+0.06%) |
Dec 19, 2019 | 11.56 | 11.63 | 11.51 | 11.57 | 1,620,322 | +0.01(+0.06%) |
Dec 18, 2019 | 11.65 | 11.68 | 11.48 | 11.56 | 1,206,213 | -0.06(-0.48%) |
Dec 17, 2019 | 11.40 | 11.62 | 11.39 | 11.62 | 1,439,345 | +0.24(+2.14%) |
Dec 16, 2019 | 11.34 | 11.43 | 11.31 | 11.38 | 1,556,436 | +0.07(+0.61%) |
Dec 13, 2019 | 11.27 | 11.33 | 11.23 | 11.31 | 1,632,907 | +0.04(+0.37%) |
Dec 12, 2019 | 11.23 | 11.31 | 11.21 | 11.27 | 1,673,481 | +0.03(+0.30%) |
Dec 11, 2019 | 11.17 | 11.25 | 11.14 | 11.23 | 1,201,207 | +0.05(+0.43%) |
Dec 10, 2019 | 11.19 | 11.26 | 11.17 | 11.18 | 978,202 | -0.03(-0.24%) |
Dec 09, 2019 | 11.17 | 11.27 | 11.17 | 11.21 | 1,064,528 | +0.01(+0.12%) |
Dec 06, 2019 | 11.17 | 11.22 | 11.15 | 11.20 | 965,225 | +0.05(+0.49%) |
Dec 05, 2019 | 11.22 | 11.24 | 11.11 | 11.14 | 1,432,656 | -0.05(-0.49%) |
Dec 04, 2019 | 11.18 | 11.24 | 11.17 | 11.20 | 1,454,890 | +0.04(+0.37%) |
Dec 03, 2019 | 11.06 | 11.16 | 11.01 | 11.16 | 1,028,707 | +0.06(+0.55%) |
Dec 02, 2019 | 11.07 | 11.13 | 10.94 | 11.09 | 1,316,276 | +0.05(+0.43%) |
Nov 29, 2019 | 11.03 | 11.09 | 10.99 | 11.05 | 491,107 | -0.01(-0.06%) |
Nov 27, 2019 | 11.02 | 11.08 | 10.99 | 11.05 | 695,577 | +0.06(+0.56%) |
Nov 26, 2019 | 11.00 | 11.05 | 10.96 | 10.99 | 1,168,477 | -0.01(-0.06%) |
Nov 25, 2019 | 10.96 | 11.02 | 10.93 | 11.00 | 1,293,554 | +0.03(+0.31%) |
Nov 22, 2019 | 10.99 | 10.99 | 10.92 | 10.96 | 757,680 | -0.02(-0.19%) |
Nov 21, 2019 | 11.07 | 11.07 | 10.96 | 10.99 | 811,614 | -0.09(-0.80%) |
Nov 20, 2019 | 10.96 | 11.11 | 10.95 | 11.07 | 1,693,354 | +0.11(+1.00%) |
Nov 19, 2019 | 11.03 | 11.08 | 10.94 | 10.96 | 1,576,429 | -0.05(-0.43%) |
Nov 18, 2019 | 10.96 | 11.06 | 10.96 | 11.01 | 719,467 | +0.03(+0.31%) |
Nov 15, 2019 | 11.00 | 11.05 | 10.97 | 10.98 | 1,037,727 | +0.01(+0.06%) |
Nov 14, 2019 | 10.99 | 11.05 | 10.93 | 10.97 | 665,941 | -0.03(-0.25%) |
Nov 13, 2019 | 11.03 | 11.06 | 11.00 | 11.00 | 817,374 | -0.04(-0.37%) |
Nov 12, 2019 | 11.09 | 11.13 | 11.04 | 11.04 | 789,838 | -0.03(-0.31%) |
Nov 11, 2019 | 11.03 | 11.11 | 11.03 | 11.07 | 752,019 | +0.01(+0.06%) |
Nov 08, 2019 | 11.16 | 11.18 | 11.06 | 11.07 | 805,282 | -0.08(-0.67%) |
Nov 07, 2019 | 11.15 | 11.18 | 11.09 | 11.14 | 768,465 | +0.02(+0.18%) |
Nov 06, 2019 | 11.10 | 11.18 | 11.05 | 11.12 | 1,026,651 | +0.00(+0.00%) |
Nov 05, 2019 | 11.16 | 11.21 | 11.05 | 11.12 | 973,225 | -0.03(-0.24%) |
Nov 04, 2019 | 11.23 | 11.23 | 11.12 | 11.15 | 1,058,868 | -0.06(-0.55%) |