Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.95 | 11.02 | 10.68 | 10.68 | 23,026,438 | -0.46(-4.13%) |
Jan 30, 2020 | 10.85 | 11.18 | 10.85 | 11.14 | 17,317,458 | +0.10(+0.94%) |
Jan 29, 2020 | 11.15 | 11.27 | 11.02 | 11.04 | 15,457,560 | -0.02(-0.17%) |
Jan 28, 2020 | 11.08 | 11.14 | 10.91 | 11.06 | 12,721,922 | +0.08(+0.68%) |
Jan 27, 2020 | 10.93 | 11.08 | 10.87 | 10.99 | 17,170,254 | -0.23(-2.01%) |
Jan 24, 2020 | 11.39 | 11.41 | 11.03 | 11.21 | 15,263,556 | -0.27(-2.37%) |
Jan 23, 2020 | 11.51 | 11.63 | 11.24 | 11.48 | 11,678,694 | -0.22(-1.85%) |
Jan 22, 2020 | 12.06 | 12.06 | 11.68 | 11.70 | 11,362,753 | -0.38(-3.11%) |
Jan 21, 2020 | 12.35 | 12.39 | 12.07 | 12.08 | 13,116,778 | -0.34(-2.73%) |
Jan 17, 2020 | 12.55 | 12.58 | 12.35 | 12.41 | 8,912,591 | -0.12(-0.97%) |
Jan 16, 2020 | 12.54 | 12.66 | 12.47 | 12.54 | 10,533,797 | +0.09(+0.76%) |
Jan 15, 2020 | 12.41 | 12.57 | 12.33 | 12.44 | 9,001,210 | -0.04(-0.30%) |
Jan 14, 2020 | 12.41 | 12.53 | 12.29 | 12.48 | 12,459,628 | +0.08(+0.68%) |
Jan 13, 2020 | 12.29 | 12.46 | 12.11 | 12.39 | 13,487,779 | +0.01(+0.08%) |
Jan 10, 2020 | 12.58 | 12.58 | 12.33 | 12.39 | 11,929,355 | -0.25(-2.01%) |
Jan 09, 2020 | 12.30 | 12.68 | 12.13 | 12.64 | 14,949,550 | +0.16(+1.28%) |
Jan 08, 2020 | 12.97 | 12.99 | 12.24 | 12.48 | 16,588,659 | -0.48(-3.70%) |
Jan 07, 2020 | 12.93 | 13.01 | 12.78 | 12.96 | 10,168,233 | -0.16(-1.22%) |
Jan 06, 2020 | 13.01 | 13.17 | 12.91 | 13.12 | 12,791,209 | +0.20(+1.53%) |
Jan 03, 2020 | 13.20 | 13.22 | 12.78 | 12.92 | 15,814,786 | +0.07(+0.51%) |
Jan 02, 2020 | 12.86 | 12.92 | 12.73 | 12.86 | 11,107,334 | +0.09(+0.74%) |
Dec 31, 2019 | 12.49 | 12.79 | 12.39 | 12.76 | 7,478,540 | +0.15(+1.19%) |
Dec 30, 2019 | 12.71 | 12.78 | 12.58 | 12.61 | 6,921,078 | -0.06(-0.45%) |
Dec 27, 2019 | 12.92 | 12.92 | 12.64 | 12.67 | 7,860,890 | -0.20(-1.53%) |
Dec 26, 2019 | 12.95 | 13.05 | 12.84 | 12.86 | 7,799,269 | +0.07(+0.51%) |
Dec 24, 2019 | 12.78 | 12.90 | 12.74 | 12.80 | 4,325,777 | +0.06(+0.44%) |
Dec 23, 2019 | 12.39 | 12.78 | 12.39 | 12.74 | 10,672,479 | +0.33(+2.65%) |
Dec 20, 2019 | 12.48 | 12.49 | 12.29 | 12.41 | 21,958,880 | +0.03(+0.23%) |
Dec 19, 2019 | 12.56 | 12.66 | 12.36 | 12.39 | 11,900,474 | -0.23(-1.79%) |
Dec 18, 2019 | 12.53 | 12.73 | 12.50 | 12.61 | 13,222,117 | +0.05(+0.37%) |
Dec 17, 2019 | 12.29 | 12.62 | 12.26 | 12.56 | 12,617,045 | +0.23(+1.83%) |
Dec 16, 2019 | 12.08 | 12.43 | 12.08 | 12.34 | 10,946,278 | +0.39(+3.22%) |
Dec 13, 2019 | 12.35 | 12.43 | 11.94 | 11.95 | 10,310,142 | -0.29(-2.38%) |
Dec 12, 2019 | 11.90 | 12.29 | 11.85 | 12.24 | 11,500,747 | +0.39(+3.33%) |
Dec 11, 2019 | 11.79 | 11.93 | 11.79 | 11.85 | 8,504,093 | +0.02(+0.16%) |
Dec 10, 2019 | 11.83 | 11.99 | 11.75 | 11.83 | 8,899,028 | +0.00(+0.00%) |
Dec 09, 2019 | 11.60 | 11.93 | 11.55 | 11.83 | 9,644,174 | +0.13(+1.12%) |
Dec 06, 2019 | 11.36 | 11.75 | 11.33 | 11.70 | 11,832,198 | +0.39(+3.41%) |
Dec 05, 2019 | 11.51 | 11.59 | 11.24 | 11.31 | 11,079,675 | -0.12(-1.07%) |
Dec 04, 2019 | 11.23 | 11.55 | 11.18 | 11.44 | 13,299,825 | +0.39(+3.49%) |
Dec 03, 2019 | 11.03 | 11.15 | 10.88 | 11.05 | 11,302,217 | -0.19(-1.67%) |
Dec 02, 2019 | 11.08 | 11.30 | 11.01 | 11.24 | 13,447,344 | +0.29(+2.66%) |
Nov 29, 2019 | 10.98 | 11.05 | 10.82 | 10.95 | 7,869,828 | -0.22(-1.94%) |
Nov 27, 2019 | 11.13 | 11.21 | 10.93 | 11.16 | 10,588,949 | +0.05(+0.42%) |
Nov 26, 2019 | 11.39 | 11.39 | 11.09 | 11.12 | 20,170,090 | -0.26(-2.31%) |
Nov 25, 2019 | 11.39 | 11.48 | 11.24 | 11.38 | 19,434,402 | -0.08(-0.74%) |
Nov 22, 2019 | 11.21 | 11.48 | 11.16 | 11.46 | 16,763,584 | +0.29(+2.61%) |
Nov 21, 2019 | 11.05 | 11.18 | 10.92 | 11.17 | 11,883,880 | +0.19(+1.71%) |
Nov 20, 2019 | 10.79 | 11.23 | 10.70 | 10.99 | 14,751,780 | +0.22(+2.01%) |
Nov 19, 2019 | 10.98 | 11.03 | 10.70 | 10.77 | 10,304,346 | -0.25(-2.30%) |
Nov 18, 2019 | 11.18 | 11.21 | 10.87 | 11.02 | 10,348,206 | -0.30(-2.64%) |
Nov 15, 2019 | 11.19 | 11.47 | 11.19 | 11.32 | 9,793,883 | +0.20(+1.77%) |
Nov 14, 2019 | 11.15 | 11.37 | 11.07 | 11.13 | 10,115,371 | +0.02(+0.17%) |
Nov 13, 2019 | 11.12 | 11.32 | 11.05 | 11.11 | 12,569,198 | -0.13(-1.17%) |
Nov 12, 2019 | 11.42 | 11.57 | 11.14 | 11.24 | 13,133,299 | -0.14(-1.23%) |
Nov 11, 2019 | 11.48 | 11.56 | 11.29 | 11.38 | 12,681,160 | -0.35(-2.95%) |
Nov 08, 2019 | 11.54 | 11.74 | 11.22 | 11.72 | 16,636,477 | -0.03(-0.24%) |
Nov 07, 2019 | 11.80 | 11.85 | 11.34 | 11.75 | 17,114,850 | +0.36(+3.12%) |
Nov 06, 2019 | 11.75 | 11.88 | 11.34 | 11.40 | 19,862,450 | -0.43(-3.64%) |
Nov 05, 2019 | 11.84 | 12.14 | 11.80 | 11.83 | 14,983,461 | +0.11(+0.96%) |
Nov 04, 2019 | 11.53 | 11.78 | 11.50 | 11.72 | 14,239,257 | +0.44(+3.90%) |