Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 11.62 | 11.64 | 11.55 | 11.56 | 3,075,102 | -0.05(-0.41%) |
Dec 30, 2019 | 11.61 | 11.63 | 11.54 | 11.60 | 1,547,168 | +0.04(+0.33%) |
Dec 27, 2019 | 11.48 | 11.66 | 11.46 | 11.57 | 1,328,418 | +0.08(+0.71%) |
Dec 26, 2019 | 11.43 | 11.50 | 11.41 | 11.48 | 1,644,624 | +0.04(+0.38%) |
Dec 24, 2019 | 11.46 | 11.46 | 11.41 | 11.44 | 454,038 | +0.00(+0.00%) |
Dec 23, 2019 | 11.40 | 11.50 | 11.39 | 11.44 | 1,674,532 | +0.04(+0.38%) |
Dec 20, 2019 | 11.38 | 11.42 | 11.35 | 11.40 | 2,059,863 | +0.04(+0.39%) |
Dec 19, 2019 | 11.40 | 11.43 | 11.33 | 11.35 | 840,969 | +0.00(+0.00%) |
Dec 18, 2019 | 11.35 | 11.40 | 11.26 | 11.35 | 1,136,665 | +0.01(+0.11%) |
Dec 17, 2019 | 11.31 | 11.37 | 11.28 | 11.34 | 1,229,181 | +0.01(+0.11%) |
Dec 16, 2019 | 11.27 | 11.36 | 11.27 | 11.33 | 1,555,626 | +0.02(+0.17%) |
Dec 13, 2019 | 11.25 | 11.33 | 11.23 | 11.31 | 967,647 | +0.03(+0.28%) |
Dec 12, 2019 | 11.26 | 11.33 | 11.21 | 11.28 | 928,906 | +0.04(+0.33%) |
Dec 11, 2019 | 11.21 | 11.29 | 11.18 | 11.24 | 696,622 | +0.07(+0.62%) |
Dec 10, 2019 | 11.13 | 11.19 | 11.10 | 11.17 | 818,454 | +0.03(+0.27%) |
Dec 09, 2019 | 11.18 | 11.24 | 11.14 | 11.14 | 821,746 | +0.00(+0.00%) |
Dec 06, 2019 | 11.11 | 11.19 | 11.10 | 11.14 | 870,919 | +0.07(+0.66%) |
Dec 05, 2019 | 11.10 | 11.14 | 11.04 | 11.07 | 634,962 | -0.02(-0.17%) |
Dec 04, 2019 | 11.05 | 11.14 | 11.05 | 11.08 | 765,142 | +0.02(+0.17%) |
Dec 03, 2019 | 11.11 | 11.17 | 10.98 | 11.07 | 700,578 | -0.05(-0.49%) |
Dec 02, 2019 | 11.30 | 11.30 | 11.08 | 11.12 | 1,060,201 | -0.09(-0.82%) |
Nov 29, 2019 | 11.15 | 11.26 | 11.15 | 11.21 | 765,964 | +0.07(+0.60%) |
Nov 27, 2019 | 11.14 | 11.16 | 11.08 | 11.15 | 797,565 | +0.01(+0.11%) |
Nov 26, 2019 | 11.13 | 11.18 | 11.07 | 11.13 | 1,015,491 | +0.03(+0.28%) |
Nov 25, 2019 | 11.10 | 11.15 | 11.06 | 11.10 | 976,975 | +0.04(+0.33%) |
Nov 22, 2019 | 11.10 | 11.10 | 11.02 | 11.07 | 737,473 | +0.02(+0.22%) |
Nov 21, 2019 | 11.05 | 11.07 | 10.94 | 11.04 | 923,713 | +0.02(+0.22%) |
Nov 20, 2019 | 11.09 | 11.10 | 10.99 | 11.02 | 1,270,228 | -0.04(-0.33%) |
Nov 19, 2019 | 10.87 | 11.18 | 10.86 | 11.05 | 4,115,843 | +0.18(+1.63%) |
Nov 18, 2019 | 10.85 | 10.93 | 10.85 | 10.88 | 912,803 | +0.02(+0.23%) |
Nov 15, 2019 | 10.87 | 10.89 | 10.83 | 10.85 | 443,073 | +0.00(+0.00%) |
Nov 14, 2019 | 10.83 | 10.88 | 10.82 | 10.85 | 520,259 | +0.01(+0.11%) |
Nov 13, 2019 | 10.84 | 10.87 | 10.83 | 10.84 | 366,357 | -0.02(-0.17%) |
Nov 12, 2019 | 10.87 | 10.88 | 10.83 | 10.86 | 529,844 | -0.01(-0.06%) |
Nov 11, 2019 | 10.86 | 10.87 | 10.85 | 10.87 | 322,422 | +0.00(+0.00%) |
Nov 08, 2019 | 10.87 | 10.89 | 10.83 | 10.87 | 721,427 | +0.03(+0.28%) |
Nov 07, 2019 | 10.88 | 10.90 | 10.75 | 10.83 | 801,663 | -0.03(-0.28%) |
Nov 06, 2019 | 10.81 | 10.87 | 10.78 | 10.87 | 844,556 | +0.05(+0.51%) |
Nov 05, 2019 | 10.85 | 10.86 | 10.79 | 10.81 | 508,216 | -0.04(-0.39%) |
Nov 04, 2019 | 10.93 | 10.93 | 10.83 | 10.85 | 650,958 | -0.01(-0.06%) |
Nov 01, 2019 | 10.89 | 10.94 | 10.81 | 10.86 | 687,697 | -0.02(-0.17%) |
Oct 31, 2019 | 10.87 | 10.93 | 10.78 | 10.88 | 865,917 | +0.01(+0.06%) |
Oct 30, 2019 | 10.90 | 10.93 | 10.83 | 10.87 | 594,534 | -0.04(-0.39%) |
Oct 29, 2019 | 10.93 | 10.93 | 10.90 | 10.91 | 286,835 | -0.02(-0.17%) |
Oct 28, 2019 | 10.91 | 10.94 | 10.87 | 10.93 | 618,276 | +0.04(+0.39%) |
Oct 25, 2019 | 10.92 | 10.93 | 10.88 | 10.89 | 349,579 | -0.03(-0.28%) |
Oct 24, 2019 | 10.93 | 10.96 | 10.87 | 10.92 | 471,306 | +0.02(+0.22%) |
Oct 23, 2019 | 10.84 | 10.91 | 10.78 | 10.90 | 487,490 | +0.07(+0.62%) |
Oct 22, 2019 | 10.93 | 10.94 | 10.81 | 10.83 | 840,184 | -0.07(-0.62%) |
Oct 21, 2019 | 10.95 | 10.98 | 10.88 | 10.90 | 816,940 | -0.05(-0.50%) |
Oct 18, 2019 | 10.96 | 10.98 | 10.93 | 10.95 | 1,101,462 | -0.02(-0.17%) |
Oct 17, 2019 | 10.99 | 11.00 | 10.95 | 10.97 | 1,308,174 | +0.00(+0.00%) |
Oct 16, 2019 | 10.94 | 11.00 | 10.91 | 10.97 | 2,007,817 | +0.03(+0.28%) |
Oct 15, 2019 | 10.97 | 10.97 | 10.91 | 10.94 | 885,955 | -0.01(-0.06%) |
Oct 14, 2019 | 10.94 | 10.97 | 10.93 | 10.94 | 578,085 | -0.02(-0.17%) |
Oct 11, 2019 | 10.99 | 11.00 | 10.93 | 10.96 | 1,563,529 | +0.03(+0.28%) |
Oct 10, 2019 | 10.85 | 10.98 | 10.85 | 10.93 | 1,703,241 | +0.10(+0.90%) |
Oct 09, 2019 | 10.85 | 10.90 | 10.83 | 10.83 | 270,669 | -0.03(-0.31%) |
Oct 08, 2019 | 10.90 | 10.94 | 10.85 | 10.87 | 450,504 | -0.06(-0.53%) |
Oct 07, 2019 | 10.93 | 10.97 | 10.91 | 10.93 | 466,118 | -0.01(-0.06%) |
Oct 04, 2019 | 10.91 | 11.02 | 10.91 | 10.93 | 991,430 | +0.04(+0.39%) |
Oct 03, 2019 | 11.12 | 11.18 | 10.38 | 10.89 | 2,997,540 | -0.21(-1.92%) |
Oct 02, 2019 | 11.32 | 11.32 | 11.02 | 11.10 | 762,641 | -0.23(-2.05%) |