Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 11.69 | 11.71 | 11.67 | 11.70 | 440,311 | +0.02(+0.21%) |
Dec 30, 2019 | 11.66 | 11.68 | 11.63 | 11.68 | 438,070 | +0.02(+0.14%) |
Dec 27, 2019 | 11.64 | 11.66 | 11.63 | 11.66 | 382,446 | +0.02(+0.21%) |
Dec 26, 2019 | 11.63 | 11.65 | 11.61 | 11.64 | 272,330 | +0.01(+0.07%) |
Dec 24, 2019 | 11.64 | 11.64 | 11.62 | 11.63 | 247,798 | +0.00(+0.00%) |
Dec 23, 2019 | 11.62 | 11.65 | 11.59 | 11.63 | 445,010 | +0.02(+0.21%) |
Dec 20, 2019 | 11.62 | 11.63 | 11.59 | 11.61 | 544,246 | -0.02(-0.14%) |
Dec 19, 2019 | 11.64 | 11.64 | 11.62 | 11.62 | 527,625 | -0.01(-0.07%) |
Dec 18, 2019 | 11.63 | 11.64 | 11.62 | 11.63 | 466,781 | +0.01(+0.07%) |
Dec 17, 2019 | 11.61 | 11.63 | 11.59 | 11.62 | 656,071 | +0.02(+0.21%) |
Dec 16, 2019 | 11.63 | 11.64 | 11.56 | 11.60 | 470,249 | -0.03(-0.28%) |
Dec 13, 2019 | 11.58 | 11.63 | 11.58 | 11.63 | 464,145 | +0.05(+0.42%) |
Dec 12, 2019 | 11.65 | 11.66 | 11.56 | 11.58 | 556,076 | -0.06(-0.53%) |
Dec 11, 2019 | 11.60 | 11.65 | 11.60 | 11.65 | 389,307 | +0.03(+0.28%) |
Dec 10, 2019 | 11.60 | 11.65 | 11.58 | 11.61 | 580,182 | +0.02(+0.14%) |
Dec 09, 2019 | 11.56 | 11.60 | 11.56 | 11.60 | 491,027 | +0.01(+0.07%) |
Dec 06, 2019 | 11.56 | 11.59 | 11.54 | 11.59 | 573,534 | +0.01(+0.07%) |
Dec 05, 2019 | 11.53 | 11.58 | 11.51 | 11.58 | 602,674 | +0.05(+0.42%) |
Dec 04, 2019 | 11.52 | 11.53 | 11.47 | 11.53 | 585,251 | +0.04(+0.35%) |
Dec 03, 2019 | 11.45 | 11.51 | 11.44 | 11.49 | 790,760 | +0.06(+0.50%) |
Dec 02, 2019 | 11.42 | 11.44 | 11.38 | 11.43 | 654,856 | +0.00(+0.00%) |
Nov 29, 2019 | 11.41 | 11.43 | 11.41 | 11.43 | 178,558 | +0.02(+0.21%) |
Nov 27, 2019 | 11.42 | 11.42 | 11.39 | 11.41 | 593,634 | -0.01(-0.07%) |
Nov 26, 2019 | 11.40 | 11.42 | 11.38 | 11.42 | 484,380 | +0.02(+0.14%) |
Nov 25, 2019 | 11.41 | 11.43 | 11.38 | 11.40 | 422,209 | +0.01(+0.08%) |
Nov 22, 2019 | 11.36 | 11.39 | 11.36 | 11.39 | 425,911 | +0.02(+0.14%) |
Nov 21, 2019 | 11.38 | 11.38 | 11.37 | 11.38 | 405,276 | +0.00(+0.00%) |
Nov 20, 2019 | 11.37 | 11.41 | 11.34 | 11.38 | 778,789 | +0.00(+0.00%) |
Nov 19, 2019 | 11.38 | 11.39 | 11.33 | 11.38 | 662,335 | +0.00(+0.00%) |
Nov 18, 2019 | 11.35 | 11.38 | 11.32 | 11.38 | 444,561 | +0.03(+0.29%) |
Nov 15, 2019 | 11.41 | 11.42 | 11.34 | 11.34 | 533,037 | -0.07(-0.64%) |
Nov 14, 2019 | 11.42 | 11.45 | 11.38 | 11.42 | 737,366 | +0.01(+0.08%) |
Nov 13, 2019 | 11.41 | 11.42 | 11.37 | 11.41 | 658,361 | +0.03(+0.28%) |
Nov 12, 2019 | 11.40 | 11.41 | 11.37 | 11.37 | 703,209 | -0.03(-0.28%) |
Nov 11, 2019 | 11.42 | 11.46 | 11.40 | 11.41 | 610,832 | -0.02(-0.14%) |
Nov 08, 2019 | 11.42 | 11.47 | 11.41 | 11.42 | 325,550 | -0.02(-0.21%) |
Nov 07, 2019 | 11.49 | 11.49 | 11.43 | 11.45 | 449,344 | -0.06(-0.56%) |
Nov 06, 2019 | 11.51 | 11.52 | 11.46 | 11.51 | 692,629 | +0.02(+0.14%) |
Nov 05, 2019 | 11.46 | 11.50 | 11.43 | 11.50 | 452,455 | -0.02(-0.14%) |
Nov 04, 2019 | 11.49 | 11.51 | 11.47 | 11.51 | 456,281 | +0.00(+0.00%) |
Nov 01, 2019 | 11.53 | 11.53 | 11.48 | 11.51 | 501,693 | +0.04(+0.35%) |
Oct 31, 2019 | 11.45 | 11.49 | 11.44 | 11.47 | 487,013 | +0.04(+0.35%) |
Oct 30, 2019 | 11.35 | 11.44 | 11.35 | 11.43 | 504,776 | +0.05(+0.43%) |
Oct 29, 2019 | 11.31 | 11.39 | 11.28 | 11.38 | 564,381 | +0.07(+0.64%) |
Oct 28, 2019 | 11.34 | 11.35 | 11.27 | 11.31 | 468,834 | -0.07(-0.64%) |
Oct 25, 2019 | 11.47 | 11.47 | 11.36 | 11.38 | 508,501 | -0.08(-0.70%) |
Oct 24, 2019 | 11.45 | 11.49 | 11.44 | 11.46 | 324,819 | +0.02(+0.14%) |
Oct 23, 2019 | 11.49 | 11.49 | 11.41 | 11.45 | 470,522 | +0.00(+0.00%) |
Oct 22, 2019 | 11.41 | 11.45 | 11.38 | 11.45 | 332,196 | +0.07(+0.64%) |
Oct 21, 2019 | 11.40 | 11.42 | 11.27 | 11.37 | 635,343 | -0.06(-0.56%) |
Oct 18, 2019 | 11.45 | 11.46 | 11.41 | 11.44 | 370,483 | -0.01(-0.07%) |
Oct 17, 2019 | 11.47 | 11.50 | 11.44 | 11.45 | 417,925 | -0.03(-0.28%) |
Oct 16, 2019 | 11.50 | 11.52 | 11.45 | 11.48 | 490,358 | -0.01(-0.07%) |
Oct 15, 2019 | 11.54 | 11.56 | 11.49 | 11.49 | 601,322 | -0.06(-0.56%) |
Oct 14, 2019 | 11.52 | 11.58 | 11.50 | 11.55 | 531,290 | +0.04(+0.35%) |
Oct 11, 2019 | 11.50 | 11.53 | 11.48 | 11.51 | 479,536 | -0.01(-0.12%) |
Oct 10, 2019 | 11.53 | 11.53 | 11.48 | 11.53 | 365,585 | +0.01(+0.07%) |
Oct 09, 2019 | 11.56 | 11.57 | 11.51 | 11.52 | 408,674 | -0.03(-0.28%) |
Oct 08, 2019 | 11.54 | 11.56 | 11.53 | 11.55 | 447,673 | +0.03(+0.28%) |
Oct 07, 2019 | 11.54 | 11.56 | 11.48 | 11.52 | 718,912 | -0.02(-0.21%) |
Oct 04, 2019 | 11.54 | 11.55 | 11.52 | 11.54 | 299,685 | +0.03(+0.28%) |
Oct 03, 2019 | 11.50 | 11.53 | 11.46 | 11.51 | 782,519 | +0.02(+0.14%) |
Oct 02, 2019 | 11.51 | 11.52 | 11.48 | 11.49 | 508,813 | -0.01(-0.07%) |