Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 11.02 | 11.02 | 11.01 | 11.02 | 294,700 | +0.00(+0.00%) |
Dec 30, 2019 | 11.00 | 11.02 | 11.00 | 11.02 | 237,830 | +0.00(+0.00%) |
Dec 27, 2019 | 11.01 | 11.02 | 11.01 | 11.02 | 298,300 | +0.00(+0.00%) |
Dec 26, 2019 | 11.02 | 11.02 | 11.01 | 11.02 | 156,274 | +0.00(+0.00%) |
Dec 24, 2019 | 11.02 | 11.02 | 11.01 | 11.02 | 51,300 | +0.00(+0.00%) |
Dec 23, 2019 | 11.02 | 11.02 | 11.00 | 11.02 | 93,526 | +0.00(+0.00%) |
Dec 20, 2019 | 11.02 | 11.02 | 10.99 | 11.02 | 1,382,700 | +0.01(+0.09%) |
Dec 19, 2019 | 11.02 | 11.02 | 11.00 | 11.01 | 204,365 | -0.01(-0.09%) |
Dec 18, 2019 | 11.02 | 11.02 | 11.01 | 11.02 | 329,548 | +0.00(+0.00%) |
Dec 17, 2019 | 11.01 | 11.02 | 11.00 | 11.02 | 284,175 | +0.01(+0.09%) |
Dec 16, 2019 | 11.00 | 11.01 | 11.00 | 11.01 | 965,730 | +0.01(+0.09%) |
Dec 13, 2019 | 11.01 | 11.01 | 10.98 | 11.00 | 260,700 | +0.00(+0.00%) |
Dec 12, 2019 | 11.01 | 11.01 | 10.99 | 11.00 | 533,136 | -0.01(-0.09%) |
Dec 11, 2019 | 11.00 | 11.01 | 10.99 | 11.01 | 194,131 | +0.00(+0.00%) |
Dec 10, 2019 | 10.99 | 11.01 | 10.98 | 11.01 | 498,162 | +0.02(+0.18%) |
Dec 09, 2019 | 10.99 | 11.01 | 10.98 | 10.99 | 1,225,432 | +0.01(+0.09%) |
Dec 06, 2019 | 10.99 | 10.99 | 10.98 | 10.98 | 601,000 | -0.01(-0.09%) |
Dec 05, 2019 | 10.98 | 10.99 | 10.97 | 10.99 | 296,837 | +0.02(+0.18%) |
Dec 04, 2019 | 10.98 | 10.98 | 10.96 | 10.97 | 946,991 | +0.01(+0.09%) |
Dec 03, 2019 | 10.95 | 10.97 | 10.95 | 10.96 | 504,364 | -0.01(-0.09%) |
Dec 02, 2019 | 10.96 | 10.97 | 10.95 | 10.97 | 1,232,732 | +0.01(+0.09%) |
Nov 29, 2019 | 10.96 | 10.97 | 10.95 | 10.96 | 342,200 | +0.01(+0.09%) |
Nov 27, 2019 | 10.98 | 10.98 | 10.95 | 10.95 | 666,800 | -0.02(-0.18%) |
Nov 26, 2019 | 10.96 | 10.97 | 10.95 | 10.97 | 2,641,561 | +0.00(+0.00%) |
Nov 25, 2019 | 10.98 | 10.98 | 10.96 | 10.97 | 306,949 | +0.00(+0.00%) |
Nov 22, 2019 | 10.97 | 10.99 | 10.96 | 10.97 | 405,000 | +0.00(+0.00%) |
Nov 21, 2019 | 10.97 | 10.98 | 10.96 | 10.97 | 850,433 | +0.00(+0.00%) |
Nov 20, 2019 | 10.98 | 10.98 | 10.95 | 10.97 | 1,186,308 | -0.01(-0.09%) |
Nov 19, 2019 | 10.96 | 10.99 | 10.96 | 10.98 | 875,139 | +0.02(+0.18%) |
Nov 18, 2019 | 10.98 | 10.99 | 10.95 | 10.96 | 978,766 | -0.03(-0.27%) |
Nov 15, 2019 | 10.99 | 11.00 | 10.96 | 10.99 | 876,200 | +0.00(+0.00%) |
Nov 14, 2019 | 10.99 | 11.00 | 10.98 | 10.99 | 197,866 | +0.00(+0.00%) |
Nov 13, 2019 | 10.97 | 11.00 | 10.97 | 10.99 | 530,486 | +0.00(+0.00%) |
Nov 12, 2019 | 10.99 | 10.99 | 10.96 | 10.99 | 579,246 | +0.02(+0.18%) |
Nov 11, 2019 | 11.01 | 11.01 | 10.96 | 10.97 | 501,858 | -0.05(-0.45%) |
Nov 08, 2019 | 11.02 | 11.15 | 11.00 | 11.02 | 341,600 | -0.01(-0.09%) |
Nov 07, 2019 | 11.03 | 11.03 | 11.02 | 11.03 | 169,107 | +0.01(+0.09%) |
Nov 06, 2019 | 11.03 | 11.03 | 11.00 | 11.02 | 1,300,552 | -0.01(-0.09%) |
Nov 05, 2019 | 11.03 | 11.04 | 11.02 | 11.03 | 99,097 | +0.00(+0.00%) |
Nov 04, 2019 | 11.02 | 11.03 | 11.01 | 11.03 | 432,533 | +0.01(+0.09%) |
Nov 01, 2019 | 11.02 | 11.03 | 11.01 | 11.02 | 126,600 | +0.00(+0.00%) |
Oct 31, 2019 | 11.00 | 11.02 | 11.00 | 11.02 | 620,604 | +0.02(+0.18%) |
Oct 30, 2019 | 11.00 | 11.02 | 11.00 | 11.00 | 258,032 | +0.00(+0.00%) |
Oct 29, 2019 | 11.00 | 11.02 | 11.00 | 11.00 | 404,224 | +0.00(+0.00%) |
Oct 28, 2019 | 11.01 | 11.02 | 11.00 | 11.00 | 250,098 | +0.00(+0.00%) |
Oct 25, 2019 | 11.01 | 11.01 | 11.00 | 11.00 | 985,200 | +0.00(+0.00%) |
Oct 24, 2019 | 11.01 | 11.02 | 11.00 | 11.00 | 503,183 | -0.01(-0.09%) |
Oct 23, 2019 | 11.01 | 11.01 | 11.00 | 11.01 | 595,169 | +0.01(+0.09%) |
Oct 22, 2019 | 11.01 | 11.02 | 11.00 | 11.00 | 539,798 | +0.00(+0.00%) |
Oct 21, 2019 | 11.00 | 11.02 | 11.00 | 11.00 | 1,137,865 | -0.01(-0.09%) |
Oct 18, 2019 | 11.00 | 11.02 | 10.99 | 11.01 | 1,501,900 | +0.01(+0.09%) |
Oct 17, 2019 | 10.99 | 11.01 | 10.99 | 11.00 | 534,854 | +0.00(+0.00%) |
Oct 16, 2019 | 11.00 | 11.01 | 10.99 | 11.00 | 482,247 | +0.00(+0.00%) |
Oct 15, 2019 | 11.00 | 11.01 | 10.99 | 11.00 | 410,631 | +0.01(+0.09%) |
Oct 14, 2019 | 10.99 | 11.01 | 10.99 | 10.99 | 358,142 | -0.01(-0.09%) |
Oct 11, 2019 | 11.04 | 11.04 | 10.99 | 11.00 | 487,600 | -0.03(-0.27%) |
Oct 10, 2019 | 10.99 | 11.04 | 10.98 | 11.03 | 1,172,916 | +0.05(+0.46%) |
Oct 09, 2019 | 11.00 | 11.00 | 10.98 | 10.98 | 473,547 | +0.00(+0.00%) |
Oct 08, 2019 | 10.99 | 11.00 | 10.98 | 10.98 | 449,551 | -0.01(-0.09%) |
Oct 07, 2019 | 10.99 | 11.02 | 10.98 | 10.99 | 559,241 | +0.01(+0.09%) |
Oct 04, 2019 | 11.01 | 11.02 | 10.98 | 10.98 | 450,600 | -0.04(-0.36%) |
Oct 03, 2019 | 10.97 | 11.03 | 10.97 | 11.02 | 1,000,952 | +0.05(+0.46%) |
Oct 02, 2019 | 10.98 | 10.99 | 10.97 | 10.97 | 502,648 | -0.02(-0.18%) |