Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 11.26 | 11.41 | 11.22 | 11.30 | 15,298 | +0.04(+0.35%) |
Dec 30, 2019 | 11.84 | 11.84 | 11.22 | 11.26 | 10,021 | -0.64(-5.41%) |
Dec 27, 2019 | 11.71 | 11.90 | 11.51 | 11.90 | 9,943 | +0.18(+1.54%) |
Dec 26, 2019 | 11.74 | 11.84 | 11.69 | 11.72 | 5,897 | -0.02(-0.13%) |
Dec 24, 2019 | 12.12 | 12.12 | 11.69 | 11.73 | 19,760 | -0.33(-2.73%) |
Dec 23, 2019 | 12.04 | 12.14 | 11.86 | 12.06 | 28,496 | -0.06(-0.52%) |
Dec 20, 2019 | 11.81 | 12.26 | 11.66 | 12.13 | 103,390 | +0.41(+3.48%) |
Dec 19, 2019 | 12.32 | 12.38 | 11.62 | 11.72 | 33,011 | -0.66(-5.32%) |
Dec 18, 2019 | 12.42 | 12.43 | 12.22 | 12.38 | 29,757 | +0.08(+0.64%) |
Dec 17, 2019 | 12.24 | 12.49 | 12.12 | 12.30 | 53,458 | +0.07(+0.58%) |
Dec 16, 2019 | 12.51 | 12.51 | 12.20 | 12.23 | 43,680 | -0.33(-2.62%) |
Dec 13, 2019 | 12.77 | 12.86 | 12.29 | 12.56 | 51,376 | -0.23(-1.78%) |
Dec 12, 2019 | 12.21 | 12.90 | 12.10 | 12.79 | 73,668 | +0.56(+4.55%) |
Dec 11, 2019 | 12.10 | 12.23 | 11.96 | 12.23 | 23,943 | +0.15(+1.23%) |
Dec 10, 2019 | 11.96 | 12.14 | 11.95 | 12.08 | 34,728 | +0.13(+1.05%) |
Dec 09, 2019 | 12.36 | 12.36 | 11.92 | 11.95 | 20,294 | -0.42(-3.42%) |
Dec 06, 2019 | 12.09 | 12.42 | 12.09 | 12.38 | 55,583 | +0.46(+3.82%) |
Dec 05, 2019 | 11.92 | 12.16 | 11.86 | 11.92 | 27,474 | +0.09(+0.73%) |
Dec 04, 2019 | 11.88 | 12.02 | 11.81 | 11.84 | 24,603 | -0.05(-0.40%) |
Dec 03, 2019 | 11.73 | 11.95 | 11.73 | 11.88 | 26,462 | +0.09(+0.73%) |
Dec 02, 2019 | 11.79 | 11.91 | 11.64 | 11.80 | 18,431 | -0.07(-0.59%) |
Nov 29, 2019 | 11.90 | 11.94 | 11.86 | 11.87 | 5,609 | -0.05(-0.46%) |
Nov 27, 2019 | 11.92 | 11.96 | 11.86 | 11.92 | 11,218 | -0.05(-0.46%) |
Nov 26, 2019 | 11.93 | 12.23 | 11.84 | 11.98 | 39,654 | -0.02(-0.13%) |
Nov 25, 2019 | 11.81 | 12.14 | 11.81 | 11.99 | 29,987 | +0.23(+1.93%) |
Nov 22, 2019 | 12.00 | 12.00 | 11.48 | 11.77 | 20,907 | -0.08(-0.66%) |
Nov 21, 2019 | 11.41 | 11.85 | 11.38 | 11.84 | 37,309 | +0.37(+3.21%) |
Nov 20, 2019 | 11.44 | 11.76 | 11.44 | 11.48 | 23,843 | -0.02(-0.20%) |
Nov 19, 2019 | 11.79 | 11.83 | 11.47 | 11.50 | 21,241 | -0.28(-2.40%) |
Nov 18, 2019 | 11.60 | 11.82 | 11.55 | 11.78 | 17,858 | +0.13(+1.08%) |
Nov 15, 2019 | 11.50 | 11.84 | 11.41 | 11.66 | 35,695 | +0.24(+2.13%) |
Nov 14, 2019 | 11.38 | 11.56 | 11.30 | 11.41 | 21,353 | +0.06(+0.55%) |
Nov 13, 2019 | 11.18 | 11.52 | 11.15 | 11.35 | 28,190 | +0.22(+1.97%) |
Nov 12, 2019 | 11.13 | 11.26 | 11.09 | 11.13 | 26,362 | +0.10(+0.92%) |
Nov 11, 2019 | 11.30 | 11.33 | 11.03 | 11.03 | 21,374 | -0.27(-2.43%) |
Nov 08, 2019 | 11.17 | 11.37 | 11.17 | 11.30 | 15,553 | +0.18(+1.62%) |
Nov 07, 2019 | 11.22 | 11.22 | 11.09 | 11.12 | 24,640 | +0.02(+0.21%) |
Nov 06, 2019 | 10.73 | 11.17 | 10.73 | 11.10 | 32,570 | +0.23(+2.13%) |
Nov 05, 2019 | 10.61 | 11.01 | 10.58 | 10.87 | 33,644 | +0.35(+3.30%) |
Nov 04, 2019 | 10.50 | 10.65 | 10.46 | 10.52 | 36,654 | +0.08(+0.81%) |
Nov 01, 2019 | 10.38 | 10.50 | 10.22 | 10.44 | 41,429 | +0.07(+0.67%) |
Oct 31, 2019 | 10.37 | 10.45 | 10.19 | 10.37 | 23,491 | -0.10(-0.96%) |
Oct 30, 2019 | 10.07 | 10.47 | 10.04 | 10.47 | 117,113 | +0.34(+3.36%) |
Oct 29, 2019 | 10.03 | 10.17 | 10.03 | 10.13 | 40,023 | +0.05(+0.46%) |
Oct 28, 2019 | 9.956 | 10.20 | 9.956 | 10.08 | 41,491 | +0.18(+1.79%) |
Oct 25, 2019 | 10.37 | 10.44 | 9.786 | 9.902 | 88,426 | -0.49(-4.75%) |
Oct 24, 2019 | 10.36 | 10.51 | 10.36 | 10.40 | 11,662 | -0.02(-0.15%) |
Oct 23, 2019 | 10.62 | 10.74 | 10.17 | 10.41 | 38,728 | -0.21(-1.96%) |
Oct 22, 2019 | 10.49 | 10.64 | 10.40 | 10.62 | 22,570 | +0.05(+0.51%) |
Oct 21, 2019 | 10.69 | 10.74 | 10.46 | 10.57 | 31,146 | +0.01(+0.07%) |
Oct 18, 2019 | 10.53 | 10.64 | 10.35 | 10.56 | 18,643 | -0.05(-0.51%) |
Oct 17, 2019 | 10.67 | 10.69 | 10.40 | 10.61 | 21,435 | -0.05(-0.43%) |
Oct 16, 2019 | 10.63 | 10.81 | 10.57 | 10.66 | 8,876 | +0.06(+0.58%) |
Oct 15, 2019 | 10.80 | 10.80 | 10.60 | 10.60 | 14,346 | -0.21(-1.93%) |
Oct 14, 2019 | 10.92 | 10.94 | 10.74 | 10.81 | 7,443 | -0.12(-1.06%) |
Oct 11, 2019 | 10.39 | 11.03 | 10.39 | 10.92 | 18,643 | +0.70(+6.88%) |
Oct 10, 2019 | 10.66 | 10.80 | 10.01 | 10.22 | 20,077 | -0.34(-3.22%) |
Oct 09, 2019 | 10.56 | 10.72 | 10.56 | 10.56 | 14,517 | +0.05(+0.51%) |
Oct 08, 2019 | 10.41 | 10.57 | 10.23 | 10.50 | 9,917 | +0.04(+0.37%) |
Oct 07, 2019 | 10.71 | 10.71 | 10.47 | 10.47 | 6,381 | -0.34(-3.15%) |
Oct 04, 2019 | 10.77 | 10.81 | 10.52 | 10.81 | 22,527 | +0.02(+0.22%) |
Oct 03, 2019 | 10.54 | 10.78 | 10.37 | 10.78 | 7,844 | +0.19(+1.75%) |
Oct 02, 2019 | 10.79 | 11.08 | 10.57 | 10.60 | 14,030 | -0.33(-3.04%) |