Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 11.70 | 11.80 | 11.67 | 11.78 | 2,222,309 | +0.10(+0.87%) |
Dec 30, 2019 | 11.71 | 11.79 | 11.64 | 11.68 | 1,121,253 | -0.03(-0.29%) |
Dec 27, 2019 | 11.68 | 11.73 | 11.63 | 11.71 | 686,540 | +0.05(+0.43%) |
Dec 26, 2019 | 11.66 | 11.71 | 11.60 | 11.66 | 499,396 | +0.03(+0.22%) |
Dec 24, 2019 | 11.61 | 11.68 | 11.57 | 11.64 | 274,187 | +0.03(+0.29%) |
Dec 23, 2019 | 11.63 | 11.70 | 11.51 | 11.60 | 722,774 | +0.00(+0.00%) |
Dec 20, 2019 | 11.60 | 11.68 | 11.54 | 11.60 | 2,494,108 | +0.03(+0.29%) |
Dec 19, 2019 | 11.45 | 11.60 | 11.44 | 11.57 | 1,195,714 | +0.11(+0.95%) |
Dec 18, 2019 | 11.33 | 11.53 | 11.30 | 11.46 | 1,164,471 | +0.13(+1.11%) |
Dec 17, 2019 | 11.37 | 11.39 | 11.27 | 11.34 | 1,618,814 | +0.00(+0.00%) |
Dec 16, 2019 | 11.44 | 11.44 | 11.28 | 11.34 | 1,641,465 | -0.06(-0.52%) |
Dec 13, 2019 | 11.44 | 11.45 | 11.27 | 11.39 | 1,845,173 | +0.01(+0.07%) |
Dec 12, 2019 | 11.53 | 11.57 | 11.34 | 11.39 | 2,461,405 | -0.15(-1.31%) |
Dec 11, 2019 | 11.69 | 11.74 | 11.53 | 11.54 | 2,019,126 | -0.16(-1.37%) |
Dec 10, 2019 | 11.71 | 11.76 | 11.65 | 11.70 | 1,279,346 | -0.01(-0.07%) |
Dec 09, 2019 | 11.61 | 11.72 | 11.59 | 11.71 | 1,253,298 | +0.11(+0.94%) |
Dec 06, 2019 | 11.57 | 11.72 | 11.57 | 11.60 | 818,516 | +0.04(+0.36%) |
Dec 05, 2019 | 11.59 | 11.60 | 11.49 | 11.55 | 982,041 | -0.04(-0.36%) |
Dec 04, 2019 | 11.44 | 11.66 | 11.44 | 11.60 | 2,253,128 | +0.13(+1.17%) |
Dec 03, 2019 | 11.25 | 11.47 | 11.20 | 11.46 | 1,669,343 | +0.19(+1.72%) |
Dec 02, 2019 | 11.40 | 11.41 | 11.20 | 11.27 | 1,678,252 | -0.15(-1.32%) |
Nov 29, 2019 | 11.40 | 11.53 | 11.40 | 11.42 | 954,420 | +0.06(+0.52%) |
Nov 27, 2019 | 11.37 | 11.43 | 11.33 | 11.36 | 2,242,412 | -0.02(-0.15%) |
Nov 26, 2019 | 11.29 | 11.44 | 11.29 | 11.38 | 1,310,669 | +0.09(+0.82%) |
Nov 25, 2019 | 11.38 | 11.44 | 11.27 | 11.29 | 1,027,255 | -0.05(-0.45%) |
Nov 22, 2019 | 11.28 | 11.35 | 11.09 | 11.34 | 1,757,585 | +0.09(+0.82%) |
Nov 21, 2019 | 11.35 | 11.44 | 11.20 | 11.24 | 1,849,226 | -0.12(-1.04%) |
Nov 20, 2019 | 11.42 | 11.50 | 11.31 | 11.36 | 1,354,763 | -0.08(-0.73%) |
Nov 19, 2019 | 11.44 | 11.51 | 11.37 | 11.44 | 1,781,673 | +0.03(+0.29%) |
Nov 18, 2019 | 11.41 | 11.49 | 11.39 | 11.41 | 845,791 | +0.01(+0.07%) |
Nov 15, 2019 | 11.43 | 11.48 | 11.38 | 11.40 | 964,060 | +0.00(+0.00%) |
Nov 14, 2019 | 11.34 | 11.44 | 11.31 | 11.40 | 1,132,847 | +0.08(+0.67%) |
Nov 13, 2019 | 11.33 | 11.38 | 11.27 | 11.33 | 1,416,544 | +0.01(+0.07%) |
Nov 12, 2019 | 11.50 | 11.55 | 11.29 | 11.32 | 1,476,418 | -0.22(-1.89%) |
Nov 11, 2019 | 11.48 | 11.57 | 11.41 | 11.54 | 2,046,622 | +0.03(+0.22%) |
Nov 08, 2019 | 11.55 | 11.59 | 11.45 | 11.51 | 2,220,634 | -0.07(-0.58%) |
Nov 07, 2019 | 11.37 | 11.63 | 11.33 | 11.58 | 1,587,415 | +0.26(+2.30%) |
Nov 06, 2019 | 11.29 | 11.35 | 11.24 | 11.32 | 1,407,163 | +0.07(+0.60%) |
Nov 05, 2019 | 11.50 | 11.55 | 11.23 | 11.25 | 2,260,326 | -0.27(-2.33%) |
Nov 04, 2019 | 11.37 | 11.52 | 11.33 | 11.52 | 2,221,184 | +0.16(+1.40%) |
Nov 01, 2019 | 11.32 | 11.37 | 11.20 | 11.36 | 1,448,529 | +0.04(+0.37%) |
Oct 31, 2019 | 11.47 | 11.48 | 11.29 | 11.32 | 2,331,021 | -0.16(-1.39%) |
Oct 30, 2019 | 11.27 | 11.48 | 11.20 | 11.48 | 2,220,895 | +0.24(+2.09%) |
Oct 29, 2019 | 11.15 | 11.30 | 11.09 | 11.24 | 3,717,082 | +0.10(+0.90%) |
Oct 28, 2019 | 11.13 | 11.17 | 11.08 | 11.14 | 1,847,371 | +0.01(+0.08%) |
Oct 25, 2019 | 11.06 | 11.18 | 11.01 | 11.13 | 2,988,812 | +0.07(+0.61%) |
Oct 24, 2019 | 11.11 | 11.11 | 11.00 | 11.07 | 2,471,554 | -0.02(-0.15%) |
Oct 23, 2019 | 11.02 | 11.13 | 10.94 | 11.08 | 2,100,952 | +0.07(+0.61%) |
Oct 22, 2019 | 10.92 | 11.03 | 10.81 | 11.02 | 2,150,866 | +0.11(+1.00%) |
Oct 21, 2019 | 10.78 | 10.91 | 10.76 | 10.91 | 1,418,066 | +0.13(+1.25%) |
Oct 18, 2019 | 10.75 | 10.78 | 10.64 | 10.77 | 1,830,535 | +0.01(+0.08%) |
Oct 17, 2019 | 10.77 | 10.84 | 10.65 | 10.76 | 2,146,213 | -0.01(-0.08%) |
Oct 16, 2019 | 10.76 | 10.86 | 10.71 | 10.77 | 3,238,613 | -0.03(-0.31%) |
Oct 15, 2019 | 10.74 | 10.81 | 10.69 | 10.81 | 1,896,783 | +0.06(+0.55%) |
Oct 14, 2019 | 10.79 | 10.81 | 10.67 | 10.75 | 1,820,082 | -0.01(-0.08%) |
Oct 11, 2019 | 10.90 | 10.92 | 10.75 | 10.76 | 2,327,025 | +0.10(+0.95%) |
Oct 10, 2019 | 10.80 | 10.81 | 10.63 | 10.65 | 1,637,303 | -0.12(-1.09%) |
Oct 09, 2019 | 10.79 | 10.82 | 10.71 | 10.77 | 1,170,958 | +0.03(+0.24%) |
Oct 08, 2019 | 10.86 | 10.88 | 10.71 | 10.75 | 1,619,028 | -0.18(-1.69%) |
Oct 07, 2019 | 10.97 | 11.01 | 10.92 | 10.93 | 1,025,330 | -0.07(-0.61%) |
Oct 04, 2019 | 10.99 | 11.06 | 10.93 | 11.00 | 1,217,302 | +0.04(+0.38%) |
Oct 03, 2019 | 10.85 | 10.98 | 10.79 | 10.96 | 2,062,044 | +0.11(+1.01%) |
Oct 02, 2019 | 10.90 | 10.94 | 10.84 | 10.85 | 2,100,914 | -0.08(-0.77%) |