Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.47 | 10.51 | 10.44 | 10.46 | 5,305,037 | -0.02(-0.17%) |
Dec 30, 2019 | 10.62 | 10.62 | 10.47 | 10.48 | 5,795,593 | -0.09(-0.90%) |
Dec 27, 2019 | 10.58 | 10.61 | 10.56 | 10.58 | 6,416,398 | +0.01(+0.06%) |
Dec 26, 2019 | 10.47 | 10.58 | 10.47 | 10.57 | 4,834,021 | +0.09(+0.84%) |
Dec 24, 2019 | 10.41 | 10.49 | 10.39 | 10.48 | 3,073,256 | +0.09(+0.85%) |
Dec 23, 2019 | 10.40 | 10.44 | 10.38 | 10.39 | 8,193,716 | +0.01(+0.06%) |
Dec 20, 2019 | 10.40 | 10.46 | 10.36 | 10.39 | 13,685,419 | +0.01(+0.11%) |
Dec 19, 2019 | 10.36 | 10.47 | 10.32 | 10.38 | 11,056,276 | +0.01(+0.06%) |
Dec 18, 2019 | 10.37 | 10.38 | 10.31 | 10.37 | 6,433,202 | +0.04(+0.34%) |
Dec 17, 2019 | 10.24 | 10.38 | 10.24 | 10.33 | 9,958,402 | +0.13(+1.32%) |
Dec 16, 2019 | 10.28 | 10.30 | 10.19 | 10.20 | 7,227,567 | -0.07(-0.69%) |
Dec 13, 2019 | 10.21 | 10.28 | 10.20 | 10.27 | 5,776,549 | +0.04(+0.34%) |
Dec 12, 2019 | 10.18 | 10.25 | 10.17 | 10.24 | 5,765,034 | +0.06(+0.63%) |
Dec 11, 2019 | 10.13 | 10.22 | 10.11 | 10.17 | 7,290,582 | +0.02(+0.17%) |
Dec 10, 2019 | 10.18 | 10.19 | 10.12 | 10.15 | 5,822,150 | -0.01(-0.12%) |
Dec 09, 2019 | 10.17 | 10.20 | 10.13 | 10.16 | 4,526,203 | +0.01(+0.12%) |
Dec 06, 2019 | 10.12 | 10.17 | 10.10 | 10.15 | 5,527,463 | +0.06(+0.58%) |
Dec 05, 2019 | 10.12 | 10.12 | 10.07 | 10.09 | 5,491,397 | -0.01(-0.06%) |
Dec 04, 2019 | 10.15 | 10.16 | 10.10 | 10.10 | 6,813,276 | -0.05(-0.46%) |
Dec 03, 2019 | 10.12 | 10.18 | 10.09 | 10.15 | 7,819,084 | -0.04(-0.35%) |
Dec 02, 2019 | 10.15 | 10.26 | 10.14 | 10.18 | 9,205,669 | +0.02(+0.23%) |
Nov 29, 2019 | 10.12 | 10.18 | 10.12 | 10.16 | 3,571,599 | +0.01(+0.06%) |
Nov 27, 2019 | 10.15 | 10.17 | 10.11 | 10.15 | 7,529,529 | +0.01(+0.06%) |
Nov 26, 2019 | 10.10 | 10.15 | 10.07 | 10.15 | 10,471,616 | +0.04(+0.40%) |
Nov 25, 2019 | 10.12 | 10.12 | 10.03 | 10.11 | 7,279,199 | +0.04(+0.40%) |
Nov 22, 2019 | 10.04 | 10.07 | 10.02 | 10.07 | 6,142,100 | +0.05(+0.46%) |
Nov 21, 2019 | 10.08 | 10.09 | 9.996 | 10.02 | 7,218,543 | -0.04(-0.40%) |
Nov 20, 2019 | 10.05 | 10.09 | 10.01 | 10.06 | 8,242,569 | +0.01(+0.06%) |
Nov 19, 2019 | 10.14 | 10.15 | 10.05 | 10.05 | 8,034,984 | -0.07(-0.69%) |
Nov 18, 2019 | 10.09 | 10.18 | 10.07 | 10.12 | 7,049,889 | +0.04(+0.40%) |
Nov 15, 2019 | 10.05 | 10.10 | 10.01 | 10.08 | 3,869,096 | +0.05(+0.52%) |
Nov 14, 2019 | 10.09 | 10.11 | 10.01 | 10.03 | 6,377,138 | -0.08(-0.80%) |
Nov 13, 2019 | 10.03 | 10.12 | 10.01 | 10.11 | 6,861,302 | +0.05(+0.52%) |
Nov 12, 2019 | 10.11 | 10.13 | 10.04 | 10.06 | 7,452,855 | -0.02(-0.23%) |
Nov 11, 2019 | 10.07 | 10.14 | 10.05 | 10.08 | 8,766,335 | +0.02(+0.23%) |
Nov 08, 2019 | 9.979 | 10.08 | 9.961 | 10.06 | 8,389,982 | +0.06(+0.64%) |
Nov 07, 2019 | 9.973 | 10.01 | 9.903 | 9.996 | 7,385,450 | +0.05(+0.53%) |
Nov 06, 2019 | 9.851 | 9.967 | 9.793 | 9.944 | 11,492,685 | +0.08(+0.77%) |
Nov 05, 2019 | 9.897 | 9.926 | 9.862 | 9.868 | 7,609,056 | -0.02(-0.24%) |
Nov 04, 2019 | 9.903 | 9.961 | 9.880 | 9.892 | 7,095,734 | +0.03(+0.35%) |
Nov 01, 2019 | 9.909 | 9.973 | 9.816 | 9.857 | 8,617,626 | -0.05(-0.53%) |
Oct 31, 2019 | 9.624 | 10.05 | 9.618 | 9.909 | 20,259,890 | +0.33(+3.46%) |
Oct 30, 2019 | 9.560 | 9.607 | 9.537 | 9.578 | 6,662,365 | -0.01(-0.06%) |
Oct 29, 2019 | 9.589 | 9.612 | 9.537 | 9.583 | 9,497,401 | -0.01(-0.06%) |
Oct 28, 2019 | 9.572 | 9.612 | 9.532 | 9.589 | 8,233,628 | +0.07(+0.73%) |
Oct 25, 2019 | 9.549 | 9.572 | 9.509 | 9.520 | 4,795,475 | -0.03(-0.36%) |
Oct 24, 2019 | 9.641 | 9.658 | 9.532 | 9.555 | 5,334,037 | -0.10(-1.07%) |
Oct 23, 2019 | 9.578 | 9.658 | 9.543 | 9.658 | 4,840,043 | +0.08(+0.84%) |
Oct 22, 2019 | 9.560 | 9.595 | 9.497 | 9.578 | 4,631,144 | -0.01(-0.06%) |
Oct 21, 2019 | 9.497 | 9.589 | 9.474 | 9.583 | 6,153,168 | +0.13(+1.37%) |
Oct 18, 2019 | 9.428 | 9.509 | 9.399 | 9.454 | 6,465,082 | +0.05(+0.52%) |
Oct 17, 2019 | 9.359 | 9.405 | 9.347 | 9.405 | 4,229,544 | +0.08(+0.86%) |
Oct 16, 2019 | 9.319 | 9.330 | 9.273 | 9.324 | 5,203,761 | +0.05(+0.50%) |
Oct 15, 2019 | 9.313 | 9.422 | 9.273 | 9.278 | 6,074,406 | -0.03(-0.37%) |
Oct 14, 2019 | 9.330 | 9.353 | 9.273 | 9.313 | 3,161,827 | -0.05(-0.49%) |
Oct 11, 2019 | 9.267 | 9.388 | 9.244 | 9.359 | 6,991,504 | +0.12(+1.25%) |
Oct 10, 2019 | 9.198 | 9.284 | 9.181 | 9.244 | 4,089,111 | +0.04(+0.44%) |
Oct 09, 2019 | 9.204 | 9.244 | 9.158 | 9.204 | 4,554,431 | +0.05(+0.57%) |
Oct 08, 2019 | 9.186 | 9.221 | 9.140 | 9.152 | 6,189,300 | -0.07(-0.75%) |
Oct 07, 2019 | 9.232 | 9.290 | 9.175 | 9.221 | 4,531,214 | -0.01(-0.12%) |
Oct 04, 2019 | 9.152 | 9.232 | 9.146 | 9.232 | 5,477,390 | +0.09(+0.94%) |
Oct 03, 2019 | 9.111 | 9.186 | 9.054 | 9.146 | 7,666,816 | +0.05(+0.51%) |
Oct 02, 2019 | 9.083 | 9.106 | 8.979 | 9.100 | 9,174,375 | +0.00(+0.00%) |