Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 12.05 | 12.07 | 11.98 | 11.98 | 2,966,128 | -0.05(-0.40%) |
Dec 30, 2019 | 12.04 | 12.05 | 11.96 | 12.03 | 1,492,340 | +0.04(+0.33%) |
Dec 27, 2019 | 11.91 | 12.08 | 11.89 | 11.99 | 1,281,342 | +0.08(+0.71%) |
Dec 26, 2019 | 11.85 | 11.93 | 11.83 | 11.91 | 1,586,343 | +0.05(+0.38%) |
Dec 24, 2019 | 11.89 | 11.89 | 11.83 | 11.86 | 437,948 | +0.00(+0.00%) |
Dec 23, 2019 | 11.82 | 11.92 | 11.81 | 11.86 | 1,615,191 | +0.05(+0.38%) |
Dec 20, 2019 | 11.80 | 11.84 | 11.76 | 11.81 | 1,986,866 | +0.05(+0.39%) |
Dec 19, 2019 | 11.82 | 11.85 | 11.75 | 11.77 | 811,167 | +0.00(+0.00%) |
Dec 18, 2019 | 11.77 | 11.82 | 11.67 | 11.77 | 1,096,384 | +0.01(+0.11%) |
Dec 17, 2019 | 11.73 | 11.79 | 11.70 | 11.76 | 1,185,622 | +0.01(+0.11%) |
Dec 16, 2019 | 11.68 | 11.77 | 11.68 | 11.74 | 1,500,498 | +0.02(+0.17%) |
Dec 13, 2019 | 11.67 | 11.75 | 11.64 | 11.72 | 933,355 | +0.03(+0.28%) |
Dec 12, 2019 | 11.67 | 11.74 | 11.63 | 11.69 | 895,987 | +0.04(+0.33%) |
Dec 11, 2019 | 11.62 | 11.70 | 11.59 | 11.65 | 671,936 | +0.08(+0.67%) |
Dec 10, 2019 | 11.53 | 11.59 | 11.50 | 11.57 | 789,869 | +0.03(+0.27%) |
Dec 09, 2019 | 11.59 | 11.64 | 11.54 | 11.54 | 793,045 | +0.00(+0.00%) |
Dec 06, 2019 | 11.51 | 11.60 | 11.50 | 11.54 | 840,501 | +0.08(+0.66%) |
Dec 05, 2019 | 11.50 | 11.54 | 11.44 | 11.47 | 612,785 | -0.02(-0.17%) |
Dec 04, 2019 | 11.45 | 11.54 | 11.45 | 11.49 | 738,418 | +0.02(+0.17%) |
Dec 03, 2019 | 11.51 | 11.57 | 11.38 | 11.47 | 676,110 | -0.06(-0.49%) |
Dec 02, 2019 | 11.71 | 11.71 | 11.48 | 11.52 | 1,023,173 | -0.10(-0.82%) |
Nov 29, 2019 | 11.56 | 11.67 | 11.56 | 11.62 | 739,211 | +0.07(+0.60%) |
Nov 27, 2019 | 11.54 | 11.57 | 11.48 | 11.55 | 769,709 | +0.01(+0.11%) |
Nov 26, 2019 | 11.54 | 11.59 | 11.47 | 11.54 | 980,024 | +0.03(+0.27%) |
Nov 25, 2019 | 11.50 | 11.55 | 11.46 | 11.51 | 942,853 | +0.04(+0.33%) |
Nov 22, 2019 | 11.50 | 11.50 | 11.42 | 11.47 | 711,716 | +0.03(+0.22%) |
Nov 21, 2019 | 11.45 | 11.47 | 11.34 | 11.44 | 891,451 | +0.03(+0.22%) |
Nov 20, 2019 | 11.49 | 11.50 | 11.38 | 11.42 | 1,225,863 | -0.04(-0.33%) |
Nov 19, 2019 | 11.26 | 11.58 | 11.25 | 11.45 | 3,972,092 | +0.18(+1.63%) |
Nov 18, 2019 | 11.24 | 11.32 | 11.24 | 11.27 | 880,923 | +0.03(+0.22%) |
Nov 15, 2019 | 11.26 | 11.28 | 11.22 | 11.25 | 427,598 | +0.00(+0.00%) |
Nov 14, 2019 | 11.23 | 11.27 | 11.22 | 11.25 | 502,088 | +0.01(+0.11%) |
Nov 13, 2019 | 11.23 | 11.26 | 11.22 | 11.23 | 353,562 | -0.02(-0.17%) |
Nov 12, 2019 | 11.26 | 11.27 | 11.22 | 11.25 | 511,339 | -0.01(-0.06%) |
Nov 11, 2019 | 11.25 | 11.26 | 11.24 | 11.26 | 311,161 | +0.00(+0.00%) |
Nov 08, 2019 | 11.26 | 11.28 | 11.22 | 11.26 | 696,230 | +0.03(+0.28%) |
Nov 07, 2019 | 11.27 | 11.29 | 11.14 | 11.23 | 773,664 | -0.03(-0.28%) |
Nov 06, 2019 | 11.20 | 11.26 | 11.17 | 11.26 | 815,059 | +0.06(+0.51%) |
Nov 05, 2019 | 11.25 | 11.25 | 11.18 | 11.20 | 490,466 | -0.04(-0.39%) |
Nov 04, 2019 | 11.33 | 11.33 | 11.22 | 11.25 | 628,222 | -0.01(-0.06%) |
Nov 01, 2019 | 11.28 | 11.33 | 11.20 | 11.25 | 663,678 | -0.02(-0.17%) |
Oct 31, 2019 | 11.26 | 11.32 | 11.17 | 11.27 | 835,674 | +0.01(+0.06%) |
Oct 30, 2019 | 11.30 | 11.32 | 11.23 | 11.26 | 573,769 | -0.04(-0.39%) |
Oct 29, 2019 | 11.33 | 11.33 | 11.30 | 11.31 | 276,817 | -0.02(-0.17%) |
Oct 28, 2019 | 11.31 | 11.34 | 11.27 | 11.33 | 596,682 | +0.04(+0.39%) |
Oct 25, 2019 | 11.32 | 11.33 | 11.27 | 11.28 | 337,370 | -0.03(-0.28%) |
Oct 24, 2019 | 11.32 | 11.35 | 11.26 | 11.32 | 454,846 | +0.03(+0.22%) |
Oct 23, 2019 | 11.23 | 11.30 | 11.17 | 11.29 | 470,464 | +0.07(+0.62%) |
Oct 22, 2019 | 11.32 | 11.34 | 11.20 | 11.22 | 810,840 | -0.07(-0.62%) |
Oct 21, 2019 | 11.35 | 11.38 | 11.28 | 11.29 | 788,407 | -0.06(-0.50%) |
Oct 18, 2019 | 11.36 | 11.38 | 11.33 | 11.35 | 1,062,992 | -0.02(-0.17%) |
Oct 17, 2019 | 11.39 | 11.40 | 11.35 | 11.37 | 1,262,484 | +0.00(+0.00%) |
Oct 16, 2019 | 11.33 | 11.40 | 11.30 | 11.37 | 1,937,692 | +0.03(+0.28%) |
Oct 15, 2019 | 11.37 | 11.37 | 11.31 | 11.33 | 855,012 | -0.01(-0.06%) |
Oct 14, 2019 | 11.33 | 11.37 | 11.33 | 11.34 | 557,894 | -0.02(-0.17%) |
Oct 11, 2019 | 11.38 | 11.40 | 11.33 | 11.36 | 1,508,921 | +0.03(+0.28%) |
Oct 10, 2019 | 11.24 | 11.38 | 11.24 | 11.33 | 1,643,754 | +0.10(+0.90%) |
Oct 09, 2019 | 11.24 | 11.30 | 11.22 | 11.23 | 261,216 | -0.03(-0.31%) |
Oct 08, 2019 | 11.30 | 11.33 | 11.25 | 11.26 | 434,769 | -0.06(-0.53%) |
Oct 07, 2019 | 11.33 | 11.37 | 11.30 | 11.32 | 449,838 | -0.01(-0.06%) |
Oct 04, 2019 | 11.30 | 11.42 | 11.30 | 11.33 | 956,803 | +0.04(+0.39%) |
Oct 03, 2019 | 11.52 | 11.59 | 10.76 | 11.28 | 2,892,848 | -0.22(-1.93%) |
Oct 02, 2019 | 11.73 | 11.73 | 11.42 | 11.51 | 736,005 | -0.24(-2.05%) |