Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 11.87 | 11.89 | 11.83 | 11.85 | 3,301,266 | +0.00(+0.00%) |
Jan 30, 2020 | 11.83 | 11.89 | 11.82 | 11.85 | 2,474,529 | +0.02(+0.20%) |
Jan 29, 2020 | 11.84 | 11.84 | 11.82 | 11.83 | 2,418,951 | +0.01(+0.07%) |
Jan 28, 2020 | 11.84 | 11.84 | 11.82 | 11.82 | 1,923,833 | -0.01(-0.07%) |
Jan 27, 2020 | 11.81 | 11.83 | 11.78 | 11.83 | 2,729,378 | -0.02(-0.13%) |
Jan 24, 2020 | 11.84 | 11.85 | 11.82 | 11.84 | 5,202,963 | +0.02(+0.20%) |
Jan 23, 2020 | 11.84 | 11.85 | 11.82 | 11.82 | 4,836,758 | -0.02(-0.20%) |
Jan 22, 2020 | 11.85 | 11.86 | 11.84 | 11.84 | 2,933,276 | -0.02(-0.13%) |
Jan 21, 2020 | 11.88 | 11.88 | 11.85 | 11.86 | 3,197,021 | +0.01(+0.09%) |
Jan 17, 2020 | 11.87 | 11.87 | 11.85 | 11.85 | 3,665,213 | -0.01(-0.07%) |
Jan 16, 2020 | 11.87 | 11.88 | 11.85 | 11.86 | 5,456,897 | -0.01(-0.07%) |
Jan 15, 2020 | 11.87 | 11.88 | 11.84 | 11.87 | 5,454,257 | +0.00(+0.00%) |
Jan 14, 2020 | 11.87 | 11.89 | 11.84 | 11.87 | 10,597,113 | -0.01(-0.07%) |
Jan 13, 2020 | 11.87 | 11.88 | 11.86 | 11.87 | 4,392,120 | +0.02(+0.20%) |
Jan 10, 2020 | 11.86 | 11.87 | 11.83 | 11.85 | 4,160,360 | +0.03(+0.26%) |
Jan 09, 2020 | 11.85 | 11.86 | 11.82 | 11.82 | 5,539,207 | -0.02(-0.13%) |
Jan 08, 2020 | 11.83 | 11.86 | 11.82 | 11.83 | 3,161,173 | +0.02(+0.13%) |
Jan 07, 2020 | 11.85 | 11.85 | 11.81 | 11.82 | 4,022,966 | -0.03(-0.26%) |
Jan 06, 2020 | 11.87 | 11.87 | 11.83 | 11.85 | 4,896,620 | -0.02(-0.20%) |
Jan 03, 2020 | 11.79 | 11.87 | 11.79 | 11.87 | 6,980,384 | +0.04(+0.33%) |
Jan 02, 2020 | 11.75 | 11.84 | 11.74 | 11.83 | 12,350,755 | +0.09(+0.80%) |
Dec 31, 2019 | 11.73 | 11.76 | 11.71 | 11.74 | 3,038,256 | +0.02(+0.13%) |
Dec 30, 2019 | 11.73 | 11.73 | 11.71 | 11.73 | 1,976,254 | +0.00(+0.00%) |
Dec 27, 2019 | 11.73 | 11.74 | 11.71 | 11.73 | 1,954,507 | -0.01(-0.07%) |
Dec 26, 2019 | 11.73 | 11.73 | 11.72 | 11.73 | 1,749,378 | +0.00(+0.00%) |
Dec 24, 2019 | 11.71 | 11.73 | 11.70 | 11.73 | 1,189,861 | +0.02(+0.20%) |
Dec 23, 2019 | 11.72 | 11.72 | 11.69 | 11.71 | 2,191,204 | +0.01(+0.10%) |
Dec 20, 2019 | 11.68 | 11.70 | 11.68 | 11.70 | 2,723,930 | +0.02(+0.13%) |
Dec 19, 2019 | 11.67 | 11.68 | 11.67 | 11.68 | 2,337,846 | +0.01(+0.07%) |
Dec 18, 2019 | 11.66 | 11.67 | 11.65 | 11.67 | 2,519,659 | +0.02(+0.20%) |
Dec 17, 2019 | 11.64 | 11.65 | 11.63 | 11.65 | 2,520,126 | +0.02(+0.20%) |
Dec 16, 2019 | 11.60 | 11.63 | 11.60 | 11.63 | 2,979,240 | +0.02(+0.20%) |
Dec 13, 2019 | 11.56 | 11.60 | 11.56 | 11.60 | 2,499,108 | +0.05(+0.40%) |
Dec 12, 2019 | 11.55 | 11.56 | 11.51 | 11.56 | 3,327,270 | +0.02(+0.14%) |
Dec 11, 2019 | 11.52 | 11.55 | 11.51 | 11.54 | 4,768,703 | +0.03(+0.27%) |
Dec 10, 2019 | 11.50 | 11.51 | 11.49 | 11.51 | 3,033,631 | +0.02(+0.20%) |
Dec 09, 2019 | 11.48 | 11.50 | 11.47 | 11.49 | 2,917,028 | +0.02(+0.14%) |
Dec 06, 2019 | 11.46 | 11.48 | 11.45 | 11.47 | 2,019,676 | +0.02(+0.20%) |
Dec 05, 2019 | 11.47 | 11.49 | 11.45 | 11.45 | 3,237,830 | -0.03(-0.27%) |
Dec 04, 2019 | 11.47 | 11.50 | 11.46 | 11.48 | 2,851,913 | +0.02(+0.14%) |
Dec 03, 2019 | 11.44 | 11.47 | 11.42 | 11.46 | 2,953,556 | +0.01(+0.07%) |
Dec 02, 2019 | 11.50 | 11.50 | 11.43 | 11.46 | 4,557,805 | -0.04(-0.34%) |
Nov 29, 2019 | 11.54 | 11.54 | 11.49 | 11.50 | 2,267,994 | -0.03(-0.27%) |
Nov 27, 2019 | 11.57 | 11.57 | 11.53 | 11.53 | 2,796,474 | -0.04(-0.34%) |
Nov 26, 2019 | 11.56 | 11.57 | 11.55 | 11.57 | 3,664,098 | +0.01(+0.07%) |
Nov 25, 2019 | 11.54 | 11.57 | 11.53 | 11.56 | 2,629,428 | +0.02(+0.20%) |
Nov 22, 2019 | 11.55 | 11.57 | 11.53 | 11.53 | 2,411,927 | -0.02(-0.14%) |
Nov 21, 2019 | 11.55 | 11.56 | 11.53 | 11.55 | 2,657,115 | +0.00(+0.00%) |
Nov 20, 2019 | 11.55 | 11.55 | 11.53 | 11.55 | 1,827,065 | +0.00(+0.00%) |
Nov 19, 2019 | 11.57 | 11.57 | 11.54 | 11.55 | 2,968,254 | -0.02(-0.20%) |
Nov 18, 2019 | 11.60 | 11.60 | 11.57 | 11.57 | 2,845,687 | +0.00(+0.03%) |
Nov 15, 2019 | 11.59 | 11.59 | 11.57 | 11.57 | 2,276,895 | +0.00(+0.00%) |
Nov 14, 2019 | 11.59 | 11.60 | 11.57 | 11.57 | 4,506,521 | +0.00(+0.00%) |
Nov 13, 2019 | 11.55 | 11.57 | 11.55 | 11.57 | 4,084,288 | +0.03(+0.27%) |
Nov 12, 2019 | 11.50 | 11.54 | 11.50 | 11.54 | 3,929,674 | +0.05(+0.47%) |
Nov 11, 2019 | 11.52 | 11.53 | 11.48 | 11.48 | 1,725,952 | -0.02(-0.20%) |
Nov 08, 2019 | 11.50 | 11.52 | 11.48 | 11.51 | 3,469,567 | +0.02(+0.20%) |
Nov 07, 2019 | 11.55 | 11.56 | 11.48 | 11.48 | 4,702,257 | -0.08(-0.67%) |
Nov 06, 2019 | 11.58 | 11.59 | 11.55 | 11.56 | 3,252,942 | -0.02(-0.13%) |
Nov 05, 2019 | 11.60 | 11.61 | 11.55 | 11.58 | 5,091,783 | -0.02(-0.20%) |
Nov 04, 2019 | 11.61 | 11.61 | 11.60 | 11.60 | 1,918,106 | +0.01(+0.07%) |