Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 11.97 | 12.02 | 11.88 | 11.88 | 15,158 | -0.08(-0.68%) |
Dec 30, 2019 | 12.20 | 12.20 | 11.89 | 11.97 | 16,820 | -0.23(-1.93%) |
Dec 27, 2019 | 12.07 | 12.25 | 11.92 | 12.20 | 14,495 | +0.13(+1.05%) |
Dec 26, 2019 | 11.89 | 12.07 | 11.82 | 12.07 | 18,353 | +0.33(+2.85%) |
Dec 24, 2019 | 11.68 | 11.75 | 11.61 | 11.74 | 5,864 | +0.05(+0.46%) |
Dec 23, 2019 | 11.46 | 11.69 | 11.42 | 11.69 | 17,224 | +0.25(+2.21%) |
Dec 20, 2019 | 11.09 | 11.43 | 11.08 | 11.43 | 62,516 | +0.31(+2.76%) |
Dec 19, 2019 | 11.35 | 11.52 | 10.95 | 11.13 | 25,987 | -0.30(-2.61%) |
Dec 18, 2019 | 11.34 | 11.57 | 11.25 | 11.42 | 25,877 | +0.00(+0.00%) |
Dec 17, 2019 | 11.79 | 11.79 | 11.32 | 11.42 | 36,031 | -0.28(-2.39%) |
Dec 16, 2019 | 11.90 | 11.90 | 11.59 | 11.70 | 24,503 | -0.23(-1.89%) |
Dec 13, 2019 | 11.67 | 12.07 | 11.54 | 11.93 | 19,031 | +0.29(+2.52%) |
Dec 12, 2019 | 11.86 | 11.86 | 11.52 | 11.64 | 17,677 | -0.21(-1.75%) |
Dec 11, 2019 | 11.87 | 11.87 | 11.75 | 11.84 | 19,983 | +0.03(+0.23%) |
Dec 10, 2019 | 11.77 | 11.90 | 11.74 | 11.82 | 18,467 | +0.09(+0.77%) |
Dec 09, 2019 | 11.91 | 12.06 | 11.73 | 11.73 | 20,502 | -0.13(-1.07%) |
Dec 06, 2019 | 12.09 | 12.10 | 11.84 | 11.85 | 32,037 | -0.05(-0.45%) |
Dec 05, 2019 | 12.09 | 12.09 | 11.90 | 11.91 | 11,197 | -0.14(-1.12%) |
Dec 04, 2019 | 12.07 | 12.57 | 11.98 | 12.04 | 17,327 | +0.06(+0.53%) |
Dec 03, 2019 | 12.12 | 12.12 | 11.98 | 11.98 | 17,406 | -0.06(-0.52%) |
Dec 02, 2019 | 12.14 | 12.32 | 12.00 | 12.04 | 14,412 | -0.11(-0.89%) |
Nov 29, 2019 | 11.91 | 12.15 | 11.91 | 12.15 | 4,655 | +0.33(+2.82%) |
Nov 27, 2019 | 11.96 | 12.22 | 11.73 | 11.82 | 8,535 | -0.14(-1.13%) |
Nov 26, 2019 | 13.52 | 13.52 | 11.95 | 11.95 | 37,010 | -0.40(-3.21%) |
Nov 25, 2019 | 11.53 | 12.43 | 11.45 | 12.35 | 40,742 | +0.93(+8.14%) |
Nov 22, 2019 | 11.37 | 11.50 | 11.37 | 11.42 | 3,879 | +0.12(+1.04%) |
Nov 21, 2019 | 11.46 | 11.48 | 11.30 | 11.30 | 8,050 | -0.08(-0.71%) |
Nov 20, 2019 | 11.45 | 11.64 | 11.38 | 11.38 | 20,082 | -0.11(-0.94%) |
Nov 19, 2019 | 11.15 | 11.49 | 11.15 | 11.49 | 27,572 | +0.23(+2.00%) |
Nov 18, 2019 | 11.15 | 11.37 | 11.15 | 11.27 | 6,878 | +0.08(+0.73%) |
Nov 15, 2019 | 11.45 | 11.50 | 11.19 | 11.19 | 10,642 | -0.21(-1.82%) |
Nov 14, 2019 | 11.30 | 11.55 | 11.30 | 11.39 | 14,691 | +0.04(+0.32%) |
Nov 13, 2019 | 11.27 | 11.45 | 11.26 | 11.36 | 7,002 | +0.05(+0.40%) |
Nov 12, 2019 | 11.19 | 11.54 | 11.07 | 11.31 | 16,248 | +0.16(+1.46%) |
Nov 11, 2019 | 11.15 | 11.26 | 11.04 | 11.15 | 9,183 | +0.05(+0.49%) |
Nov 08, 2019 | 11.63 | 11.63 | 10.95 | 11.10 | 22,836 | -0.52(-4.47%) |
Nov 07, 2019 | 10.80 | 11.62 | 10.79 | 11.62 | 13,606 | +0.82(+7.59%) |
Nov 06, 2019 | 10.80 | 10.90 | 10.80 | 10.80 | 6,265 | +0.02(+0.17%) |
Nov 05, 2019 | 10.80 | 10.89 | 10.71 | 10.78 | 18,767 | +0.05(+0.42%) |
Nov 04, 2019 | 11.08 | 11.08 | 10.73 | 10.73 | 35,401 | -0.25(-2.30%) |
Nov 01, 2019 | 11.07 | 11.16 | 10.92 | 10.98 | 13,771 | -0.04(-0.41%) |
Oct 31, 2019 | 11.05 | 11.06 | 10.95 | 11.03 | 11,828 | +0.00(+0.00%) |
Oct 30, 2019 | 11.03 | 11.03 | 10.91 | 11.03 | 17,556 | -0.07(-0.65%) |
Oct 29, 2019 | 10.94 | 11.16 | 10.94 | 11.10 | 9,222 | +0.16(+1.48%) |
Oct 28, 2019 | 10.94 | 10.98 | 10.88 | 10.94 | 11,290 | +0.11(+1.00%) |
Oct 25, 2019 | 10.82 | 10.90 | 10.80 | 10.83 | 13,660 | +0.00(+0.00%) |
Oct 24, 2019 | 10.96 | 10.96 | 10.75 | 10.83 | 6,059 | -0.13(-1.15%) |
Oct 23, 2019 | 10.81 | 11.04 | 10.81 | 10.96 | 5,057 | +0.10(+0.91%) |
Oct 22, 2019 | 10.88 | 11.02 | 10.85 | 10.86 | 11,621 | -0.08(-0.74%) |
Oct 21, 2019 | 11.00 | 11.00 | 10.73 | 10.94 | 23,266 | +0.04(+0.33%) |
Oct 18, 2019 | 10.80 | 10.96 | 10.54 | 10.90 | 23,878 | +0.04(+0.33%) |
Oct 17, 2019 | 10.70 | 10.95 | 10.64 | 10.87 | 17,400 | +0.19(+1.77%) |
Oct 16, 2019 | 10.68 | 10.68 | 10.56 | 10.68 | 9,399 | -0.01(-0.05%) |
Oct 15, 2019 | 10.84 | 10.84 | 10.55 | 10.68 | 16,797 | -0.11(-1.00%) |
Oct 14, 2019 | 10.80 | 10.93 | 10.72 | 10.79 | 9,376 | -0.01(-0.08%) |
Oct 11, 2019 | 10.58 | 10.93 | 10.58 | 10.80 | 14,689 | +0.33(+3.18%) |
Oct 10, 2019 | 10.93 | 11.00 | 10.45 | 10.47 | 18,405 | -0.40(-3.64%) |
Oct 09, 2019 | 10.77 | 11.02 | 10.73 | 10.86 | 17,815 | +0.05(+0.50%) |
Oct 08, 2019 | 10.78 | 10.94 | 10.66 | 10.81 | 104,237 | +0.04(+0.42%) |
Oct 07, 2019 | 10.82 | 10.90 | 10.62 | 10.77 | 35,807 | +0.01(+0.08%) |
Oct 04, 2019 | 10.75 | 10.86 | 10.73 | 10.76 | 9,570 | +0.07(+0.67%) |
Oct 03, 2019 | 10.61 | 10.78 | 10.56 | 10.68 | 19,483 | +0.12(+1.11%) |
Oct 02, 2019 | 10.54 | 10.77 | 10.45 | 10.57 | 26,580 | -0.04(-0.42%) |