Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 11.04 | 11.06 | 10.97 | 11.01 | 329,453 | +0.00(+0.00%) |
Dec 30, 2019 | 11.10 | 11.11 | 10.99 | 11.01 | 359,164 | -0.08(-0.76%) |
Dec 27, 2019 | 11.14 | 11.17 | 11.08 | 11.10 | 428,676 | -0.04(-0.38%) |
Dec 26, 2019 | 11.17 | 11.17 | 11.11 | 11.14 | 323,113 | +0.03(+0.25%) |
Dec 24, 2019 | 11.10 | 11.11 | 11.06 | 11.11 | 102,229 | +0.01(+0.13%) |
Dec 23, 2019 | 11.08 | 11.11 | 11.07 | 11.10 | 217,924 | +0.04(+0.38%) |
Dec 20, 2019 | 11.04 | 11.11 | 11.04 | 11.06 | 216,915 | +0.04(+0.38%) |
Dec 19, 2019 | 11.01 | 11.04 | 10.98 | 11.01 | 192,963 | +0.01(+0.13%) |
Dec 18, 2019 | 10.99 | 11.01 | 10.98 | 11.00 | 150,804 | +0.02(+0.19%) |
Dec 17, 2019 | 10.95 | 10.99 | 10.94 | 10.98 | 160,642 | +0.05(+0.45%) |
Dec 16, 2019 | 10.92 | 10.94 | 10.91 | 10.93 | 213,304 | +0.06(+0.51%) |
Dec 13, 2019 | 10.90 | 10.93 | 10.83 | 10.87 | 168,664 | -0.01(-0.13%) |
Dec 12, 2019 | 10.83 | 10.92 | 10.82 | 10.89 | 324,502 | +0.06(+0.52%) |
Dec 11, 2019 | 10.83 | 10.85 | 10.82 | 10.83 | 415,789 | +0.03(+0.32%) |
Dec 10, 2019 | 10.83 | 10.87 | 10.80 | 10.80 | 422,701 | -0.05(-0.45%) |
Dec 09, 2019 | 10.83 | 10.85 | 10.83 | 10.85 | 255,918 | +0.02(+0.19%) |
Dec 06, 2019 | 10.76 | 10.84 | 10.76 | 10.83 | 247,412 | +0.11(+1.04%) |
Dec 05, 2019 | 10.73 | 10.73 | 10.69 | 10.71 | 431,104 | -0.02(-0.19%) |
Dec 04, 2019 | 10.70 | 10.76 | 10.69 | 10.73 | 275,452 | +0.05(+0.46%) |
Dec 03, 2019 | 10.70 | 10.71 | 10.59 | 10.69 | 310,970 | -0.10(-0.91%) |
Dec 02, 2019 | 10.83 | 10.86 | 10.78 | 10.78 | 346,254 | -0.05(-0.45%) |
Nov 29, 2019 | 10.83 | 10.84 | 10.81 | 10.83 | 107,956 | -0.01(-0.13%) |
Nov 27, 2019 | 10.80 | 10.85 | 10.78 | 10.85 | 173,389 | +0.06(+0.58%) |
Nov 26, 2019 | 10.80 | 10.82 | 10.77 | 10.78 | 467,118 | -0.04(-0.32%) |
Nov 25, 2019 | 10.79 | 10.82 | 10.75 | 10.82 | 461,162 | +0.04(+0.39%) |
Nov 22, 2019 | 10.65 | 10.78 | 10.60 | 10.78 | 495,111 | +0.13(+1.18%) |
Nov 21, 2019 | 10.70 | 10.72 | 10.64 | 10.65 | 535,064 | -0.04(-0.36%) |
Nov 20, 2019 | 10.75 | 10.76 | 10.66 | 10.69 | 247,901 | -0.07(-0.66%) |
Nov 19, 2019 | 10.79 | 10.79 | 10.74 | 10.76 | 336,004 | +0.01(+0.12%) |
Nov 18, 2019 | 10.73 | 10.81 | 10.73 | 10.75 | 345,353 | +0.01(+0.12%) |
Nov 15, 2019 | 10.77 | 10.77 | 10.70 | 10.73 | 585,356 | +0.08(+0.73%) |
Nov 14, 2019 | 10.62 | 10.68 | 10.59 | 10.66 | 385,177 | +0.02(+0.18%) |
Nov 13, 2019 | 10.59 | 10.65 | 10.58 | 10.64 | 437,821 | +0.03(+0.30%) |
Nov 12, 2019 | 10.61 | 10.63 | 10.57 | 10.61 | 347,373 | +0.00(+0.00%) |
Nov 11, 2019 | 10.57 | 10.61 | 10.55 | 10.61 | 273,042 | +0.01(+0.06%) |
Nov 08, 2019 | 10.55 | 10.60 | 10.53 | 10.60 | 310,049 | +0.02(+0.18%) |
Nov 07, 2019 | 10.57 | 10.60 | 10.55 | 10.58 | 312,540 | +0.06(+0.61%) |
Nov 06, 2019 | 10.50 | 10.52 | 10.47 | 10.52 | 377,477 | +0.03(+0.24%) |
Nov 05, 2019 | 10.48 | 10.52 | 10.46 | 10.49 | 227,942 | +0.03(+0.25%) |
Nov 04, 2019 | 10.46 | 10.49 | 10.44 | 10.46 | 222,723 | +0.03(+0.31%) |
Nov 01, 2019 | 10.40 | 10.45 | 10.39 | 10.43 | 169,526 | +0.05(+0.50%) |
Oct 31, 2019 | 10.39 | 10.40 | 10.35 | 10.38 | 178,265 | -0.01(-0.12%) |
Oct 30, 2019 | 10.39 | 10.40 | 10.35 | 10.39 | 155,693 | +0.01(+0.06%) |
Oct 29, 2019 | 10.35 | 10.39 | 10.35 | 10.39 | 158,556 | +0.02(+0.19%) |
Oct 28, 2019 | 10.36 | 10.38 | 10.34 | 10.37 | 262,614 | +0.03(+0.25%) |
Oct 25, 2019 | 10.31 | 10.36 | 10.31 | 10.34 | 183,175 | +0.02(+0.19%) |
Oct 24, 2019 | 10.32 | 10.33 | 10.29 | 10.32 | 155,871 | +0.03(+0.25%) |
Oct 23, 2019 | 10.29 | 10.32 | 10.28 | 10.30 | 220,871 | -0.01(-0.06%) |
Oct 22, 2019 | 10.28 | 10.35 | 10.28 | 10.30 | 364,586 | +0.04(+0.38%) |
Oct 21, 2019 | 10.23 | 10.27 | 10.19 | 10.26 | 138,602 | +0.06(+0.57%) |
Oct 18, 2019 | 10.23 | 10.24 | 10.18 | 10.21 | 192,326 | -0.05(-0.50%) |
Oct 17, 2019 | 10.25 | 10.28 | 10.21 | 10.26 | 186,401 | +0.03(+0.31%) |
Oct 16, 2019 | 10.24 | 10.27 | 10.17 | 10.23 | 220,282 | -0.02(-0.19%) |
Oct 15, 2019 | 10.22 | 10.28 | 10.22 | 10.24 | 285,699 | +0.05(+0.51%) |
Oct 14, 2019 | 10.19 | 10.24 | 10.19 | 10.19 | 148,978 | -0.03(-0.25%) |
Oct 11, 2019 | 10.21 | 10.26 | 10.21 | 10.22 | 218,073 | +0.08(+0.76%) |
Oct 10, 2019 | 10.10 | 10.15 | 10.10 | 10.14 | 311,656 | +0.05(+0.51%) |
Oct 09, 2019 | 10.08 | 10.12 | 10.06 | 10.09 | 320,348 | +0.06(+0.58%) |
Oct 08, 2019 | 10.08 | 10.08 | 10.01 | 10.03 | 271,821 | -0.11(-1.08%) |
Oct 07, 2019 | 10.12 | 10.19 | 10.12 | 10.14 | 157,168 | +0.00(+0.00%) |
Oct 04, 2019 | 10.07 | 10.14 | 10.03 | 10.14 | 178,522 | +0.11(+1.09%) |
Oct 03, 2019 | 9.987 | 10.03 | 9.875 | 10.03 | 265,462 | +0.06(+0.65%) |
Oct 02, 2019 | 10.06 | 10.06 | 9.916 | 9.968 | 465,801 | -0.13(-1.28%) |