Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 11.85 | 11.99 | 11.83 | 11.97 | 1,212,234 | +0.09(+0.79%) |
Dec 30, 2019 | 11.82 | 11.88 | 11.78 | 11.88 | 579,355 | +0.05(+0.40%) |
Dec 27, 2019 | 11.80 | 11.86 | 11.76 | 11.83 | 879,992 | +0.05(+0.45%) |
Dec 26, 2019 | 11.77 | 11.87 | 11.73 | 11.78 | 555,789 | -0.01(-0.05%) |
Dec 24, 2019 | 11.78 | 11.82 | 11.75 | 11.78 | 417,462 | -0.01(-0.05%) |
Dec 23, 2019 | 11.96 | 11.98 | 11.75 | 11.79 | 801,338 | -0.12(-1.04%) |
Dec 20, 2019 | 12.02 | 12.07 | 11.89 | 11.91 | 4,449,605 | -0.11(-0.88%) |
Dec 19, 2019 | 12.00 | 12.04 | 11.96 | 12.02 | 883,530 | +0.05(+0.39%) |
Dec 18, 2019 | 11.89 | 12.05 | 11.89 | 11.97 | 1,355,173 | +0.09(+0.74%) |
Dec 17, 2019 | 11.86 | 11.92 | 11.81 | 11.88 | 1,457,379 | +0.02(+0.20%) |
Dec 16, 2019 | 11.72 | 11.88 | 11.72 | 11.86 | 1,273,409 | +0.14(+1.16%) |
Dec 13, 2019 | 11.73 | 11.80 | 11.60 | 11.72 | 894,902 | +0.00(+0.00%) |
Dec 12, 2019 | 11.89 | 11.99 | 11.72 | 11.72 | 966,080 | -0.19(-1.63%) |
Dec 11, 2019 | 12.10 | 12.15 | 11.90 | 11.92 | 924,587 | -0.18(-1.46%) |
Dec 10, 2019 | 12.13 | 12.15 | 12.03 | 12.09 | 932,477 | -0.04(-0.29%) |
Dec 09, 2019 | 12.08 | 12.16 | 12.03 | 12.13 | 1,095,601 | +0.09(+0.79%) |
Dec 06, 2019 | 12.02 | 12.14 | 12.01 | 12.03 | 781,895 | +0.05(+0.39%) |
Dec 05, 2019 | 11.99 | 12.02 | 11.84 | 11.99 | 1,052,389 | -0.02(-0.15%) |
Dec 04, 2019 | 12.05 | 12.16 | 11.98 | 12.01 | 876,406 | -0.02(-0.20%) |
Dec 03, 2019 | 11.92 | 12.06 | 11.89 | 12.03 | 876,255 | +0.08(+0.64%) |
Dec 02, 2019 | 12.03 | 12.09 | 11.93 | 11.95 | 1,318,225 | -0.08(-0.69%) |
Nov 29, 2019 | 12.10 | 12.17 | 12.01 | 12.03 | 541,143 | -0.07(-0.59%) |
Nov 27, 2019 | 11.92 | 12.13 | 11.92 | 12.11 | 746,994 | +0.17(+1.38%) |
Nov 26, 2019 | 11.82 | 11.98 | 11.81 | 11.94 | 1,305,103 | +0.12(+1.05%) |
Nov 25, 2019 | 11.73 | 11.83 | 11.69 | 11.82 | 952,814 | +0.15(+1.32%) |
Nov 22, 2019 | 11.71 | 11.76 | 11.59 | 11.66 | 2,210,147 | +0.00(+0.00%) |
Nov 21, 2019 | 11.67 | 11.75 | 11.62 | 11.66 | 876,289 | -0.02(-0.15%) |
Nov 20, 2019 | 11.75 | 11.80 | 11.65 | 11.68 | 1,260,067 | -0.06(-0.55%) |
Nov 19, 2019 | 11.70 | 11.80 | 11.69 | 11.75 | 1,040,878 | +0.06(+0.50%) |
Nov 18, 2019 | 11.72 | 11.76 | 11.67 | 11.69 | 1,086,701 | +0.00(+0.00%) |
Nov 15, 2019 | 11.63 | 11.72 | 11.51 | 11.69 | 1,089,401 | +0.05(+0.46%) |
Nov 14, 2019 | 11.50 | 11.65 | 11.48 | 11.63 | 852,183 | +0.15(+1.29%) |
Nov 13, 2019 | 11.38 | 11.50 | 11.33 | 11.49 | 908,686 | +0.06(+0.52%) |
Nov 12, 2019 | 11.37 | 11.49 | 11.33 | 11.43 | 708,985 | +0.00(+0.00%) |
Nov 11, 2019 | 11.59 | 11.62 | 11.31 | 11.43 | 858,814 | -0.21(-1.78%) |
Nov 08, 2019 | 11.39 | 11.68 | 11.36 | 11.63 | 1,289,153 | +0.29(+2.55%) |
Nov 07, 2019 | 11.40 | 11.47 | 11.33 | 11.34 | 1,103,667 | -0.06(-0.52%) |
Nov 06, 2019 | 11.40 | 11.45 | 11.30 | 11.40 | 827,023 | +0.00(+0.00%) |
Nov 05, 2019 | 11.55 | 11.56 | 11.39 | 11.40 | 718,542 | -0.15(-1.28%) |
Nov 04, 2019 | 11.54 | 11.57 | 11.46 | 11.55 | 800,690 | +0.04(+0.31%) |
Nov 01, 2019 | 11.50 | 11.53 | 11.43 | 11.52 | 874,062 | +0.02(+0.15%) |
Oct 31, 2019 | 11.51 | 11.57 | 11.46 | 11.50 | 696,449 | -0.01(-0.10%) |
Oct 30, 2019 | 11.43 | 11.56 | 11.43 | 11.51 | 656,506 | +0.09(+0.77%) |
Oct 29, 2019 | 11.46 | 11.51 | 11.39 | 11.42 | 890,217 | -0.04(-0.31%) |
Oct 28, 2019 | 11.42 | 11.49 | 11.42 | 11.46 | 478,828 | +0.05(+0.41%) |
Oct 25, 2019 | 11.43 | 11.44 | 11.35 | 11.41 | 580,280 | -0.02(-0.15%) |
Oct 24, 2019 | 11.43 | 11.49 | 11.36 | 11.43 | 497,350 | +0.00(+0.00%) |
Oct 23, 2019 | 11.45 | 11.45 | 11.34 | 11.43 | 550,000 | +0.03(+0.26%) |
Oct 22, 2019 | 11.45 | 11.47 | 11.34 | 11.40 | 558,432 | -0.07(-0.62%) |
Oct 21, 2019 | 11.41 | 11.50 | 11.36 | 11.47 | 781,128 | +0.04(+0.31%) |
Oct 18, 2019 | 11.36 | 11.43 | 11.32 | 11.43 | 581,974 | +0.07(+0.62%) |
Oct 17, 2019 | 11.30 | 11.37 | 11.29 | 11.36 | 756,658 | +0.08(+0.73%) |
Oct 16, 2019 | 11.31 | 11.34 | 11.24 | 11.28 | 656,960 | -0.03(-0.26%) |
Oct 15, 2019 | 11.21 | 11.34 | 11.21 | 11.31 | 968,271 | +0.11(+1.00%) |
Oct 14, 2019 | 11.26 | 11.29 | 11.15 | 11.20 | 606,061 | -0.01(-0.05%) |
Oct 11, 2019 | 11.16 | 11.29 | 11.12 | 11.20 | 988,085 | +0.10(+0.90%) |
Oct 10, 2019 | 11.21 | 11.29 | 11.10 | 11.10 | 1,068,884 | -0.05(-0.46%) |
Oct 09, 2019 | 11.21 | 11.29 | 11.13 | 11.15 | 859,992 | -0.05(-0.46%) |
Oct 08, 2019 | 11.25 | 11.26 | 11.14 | 11.21 | 823,137 | -0.03(-0.31%) |
Oct 07, 2019 | 11.14 | 11.25 | 11.09 | 11.24 | 1,274,225 | +0.09(+0.82%) |
Oct 04, 2019 | 11.07 | 11.17 | 11.03 | 11.15 | 828,838 | +0.11(+1.04%) |
Oct 03, 2019 | 11.05 | 11.20 | 10.94 | 11.03 | 1,450,018 | -0.04(-0.36%) |
Oct 02, 2019 | 11.07 | 11.15 | 10.97 | 11.07 | 649,629 | -0.01(-0.10%) |