Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 11.21 | 11.21 | 11.03 | 11.11 | 35,376 | -0.08(-0.72%) |
Dec 30, 2019 | 11.21 | 11.27 | 11.06 | 11.19 | 27,238 | +0.02(+0.14%) |
Dec 27, 2019 | 11.25 | 11.25 | 11.16 | 11.17 | 21,101 | -0.03(-0.29%) |
Dec 26, 2019 | 11.36 | 11.39 | 11.20 | 11.21 | 21,573 | -0.18(-1.56%) |
Dec 24, 2019 | 11.36 | 11.40 | 11.32 | 11.38 | 9,806 | +0.06(+0.57%) |
Dec 23, 2019 | 11.68 | 11.68 | 11.23 | 11.32 | 48,877 | -0.28(-2.43%) |
Dec 20, 2019 | 11.56 | 11.61 | 11.47 | 11.60 | 136,169 | +0.04(+0.35%) |
Dec 19, 2019 | 11.49 | 11.58 | 11.44 | 11.56 | 24,858 | -0.01(-0.07%) |
Dec 18, 2019 | 11.42 | 11.60 | 11.37 | 11.57 | 29,167 | +0.14(+1.27%) |
Dec 17, 2019 | 11.42 | 11.49 | 11.34 | 11.42 | 17,795 | -0.02(-0.21%) |
Dec 16, 2019 | 11.47 | 11.58 | 11.32 | 11.45 | 56,954 | +0.07(+0.64%) |
Dec 13, 2019 | 11.19 | 11.38 | 11.18 | 11.38 | 25,818 | +0.07(+0.64%) |
Dec 12, 2019 | 11.03 | 11.34 | 11.03 | 11.30 | 31,934 | +0.25(+2.26%) |
Dec 11, 2019 | 10.99 | 11.14 | 10.93 | 11.05 | 41,388 | +0.03(+0.29%) |
Dec 10, 2019 | 10.98 | 11.02 | 10.91 | 11.02 | 41,122 | +0.03(+0.29%) |
Dec 09, 2019 | 10.82 | 11.02 | 10.75 | 10.99 | 40,924 | +0.21(+1.94%) |
Dec 06, 2019 | 10.84 | 10.93 | 10.76 | 10.78 | 34,259 | -0.01(-0.07%) |
Dec 05, 2019 | 10.71 | 10.84 | 10.71 | 10.79 | 16,839 | +0.03(+0.30%) |
Dec 04, 2019 | 10.73 | 10.82 | 10.70 | 10.75 | 23,575 | +0.06(+0.53%) |
Dec 03, 2019 | 10.47 | 10.72 | 10.42 | 10.70 | 56,539 | +0.15(+1.45%) |
Dec 02, 2019 | 10.96 | 11.01 | 10.51 | 10.55 | 51,110 | -0.36(-3.32%) |
Nov 29, 2019 | 10.88 | 10.94 | 10.83 | 10.91 | 9,682 | -0.02(-0.15%) |
Nov 27, 2019 | 10.79 | 10.94 | 10.79 | 10.92 | 37,114 | +0.13(+1.19%) |
Nov 26, 2019 | 10.74 | 10.90 | 10.74 | 10.80 | 48,905 | +0.03(+0.30%) |
Nov 25, 2019 | 10.61 | 10.76 | 10.56 | 10.76 | 35,196 | +0.14(+1.37%) |
Nov 22, 2019 | 10.61 | 10.62 | 10.49 | 10.62 | 23,956 | +0.06(+0.61%) |
Nov 21, 2019 | 10.52 | 10.55 | 10.44 | 10.55 | 17,699 | +0.02(+0.15%) |
Nov 20, 2019 | 10.55 | 10.67 | 10.47 | 10.54 | 50,192 | -0.03(-0.30%) |
Nov 19, 2019 | 10.48 | 10.60 | 10.44 | 10.57 | 32,845 | +0.06(+0.61%) |
Nov 18, 2019 | 10.48 | 10.54 | 10.39 | 10.51 | 33,147 | +0.02(+0.15%) |
Nov 15, 2019 | 10.55 | 10.55 | 10.47 | 10.49 | 21,598 | +0.01(+0.08%) |
Nov 14, 2019 | 10.47 | 10.52 | 10.47 | 10.48 | 13,809 | +0.00(+0.00%) |
Nov 13, 2019 | 10.45 | 10.53 | 10.40 | 10.48 | 17,297 | -0.05(-0.46%) |
Nov 12, 2019 | 10.48 | 10.59 | 10.45 | 10.53 | 16,082 | +0.02(+0.15%) |
Nov 11, 2019 | 10.38 | 10.54 | 10.38 | 10.51 | 15,853 | +0.05(+0.46%) |
Nov 08, 2019 | 10.48 | 10.56 | 10.42 | 10.46 | 32,149 | -0.02(-0.23%) |
Nov 07, 2019 | 10.51 | 10.63 | 10.47 | 10.49 | 56,123 | +0.08(+0.77%) |
Nov 06, 2019 | 10.50 | 10.57 | 10.38 | 10.41 | 54,232 | -0.12(-1.14%) |
Nov 05, 2019 | 10.35 | 10.55 | 10.35 | 10.53 | 36,814 | +0.15(+1.46%) |
Nov 04, 2019 | 10.36 | 10.40 | 10.32 | 10.38 | 50,665 | +0.02(+0.15%) |
Nov 01, 2019 | 10.27 | 10.36 | 10.27 | 10.36 | 36,638 | +0.08(+0.78%) |
Oct 31, 2019 | 10.28 | 10.30 | 9.811 | 10.28 | 32,868 | -0.05(-0.46%) |
Oct 30, 2019 | 10.27 | 10.36 | 10.16 | 10.33 | 28,305 | +0.02(+0.23%) |
Oct 29, 2019 | 10.36 | 10.36 | 10.29 | 10.30 | 26,157 | -0.04(-0.38%) |
Oct 28, 2019 | 10.27 | 10.36 | 10.27 | 10.34 | 17,765 | +0.06(+0.62%) |
Oct 25, 2019 | 10.27 | 10.36 | 10.23 | 10.28 | 42,284 | -0.05(-0.46%) |
Oct 24, 2019 | 10.35 | 10.36 | 10.23 | 10.33 | 52,777 | -0.01(-0.08%) |
Oct 23, 2019 | 10.32 | 10.36 | 10.19 | 10.34 | 50,448 | -0.02(-0.23%) |
Oct 22, 2019 | 10.33 | 10.41 | 10.30 | 10.36 | 92,128 | +0.00(+0.00%) |
Oct 21, 2019 | 10.35 | 10.36 | 10.30 | 10.36 | 155,997 | +0.06(+0.62%) |
Oct 18, 2019 | 10.28 | 10.36 | 10.28 | 10.30 | 56,087 | -0.03(-0.31%) |
Oct 17, 2019 | 10.34 | 10.36 | 10.28 | 10.33 | 65,581 | +0.03(+0.31%) |
Oct 16, 2019 | 10.29 | 10.36 | 10.23 | 10.30 | 46,207 | +0.02(+0.15%) |
Oct 15, 2019 | 10.36 | 10.38 | 9.875 | 10.28 | 186,483 | -0.07(-0.69%) |
Oct 14, 2019 | 10.34 | 10.36 | 10.31 | 10.35 | 29,359 | +0.05(+0.46%) |
Oct 11, 2019 | 10.36 | 10.38 | 10.12 | 10.30 | 150,820 | +0.02(+0.23%) |
Oct 10, 2019 | 10.32 | 10.35 | 10.14 | 10.28 | 57,256 | -0.05(-0.46%) |
Oct 09, 2019 | 10.16 | 10.36 | 10.16 | 10.33 | 29,924 | +0.18(+1.81%) |
Oct 08, 2019 | 10.19 | 10.22 | 10.03 | 10.15 | 21,479 | -0.14(-1.39%) |
Oct 07, 2019 | 10.11 | 10.36 | 10.11 | 10.29 | 41,337 | +0.12(+1.18%) |
Oct 04, 2019 | 10.07 | 10.17 | 9.986 | 10.17 | 20,954 | +0.15(+1.51%) |
Oct 03, 2019 | 10.00 | 10.11 | 9.946 | 10.02 | 38,715 | -0.05(-0.47%) |
Oct 02, 2019 | 9.938 | 10.08 | 9.890 | 10.07 | 24,088 | +0.05(+0.48%) |