Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 11.84 | 11.87 | 11.82 | 11.86 | 3,008,915 | +0.02(+0.13%) |
Dec 30, 2019 | 11.84 | 11.84 | 11.82 | 11.84 | 1,957,168 | +0.00(+0.00%) |
Dec 27, 2019 | 11.85 | 11.86 | 11.83 | 11.84 | 1,935,632 | -0.01(-0.07%) |
Dec 26, 2019 | 11.85 | 11.85 | 11.84 | 11.85 | 1,732,484 | +0.00(+0.00%) |
Dec 24, 2019 | 11.82 | 11.85 | 11.82 | 11.85 | 1,178,370 | +0.02(+0.20%) |
Dec 23, 2019 | 11.83 | 11.83 | 11.81 | 11.82 | 2,170,042 | +0.01(+0.10%) |
Dec 20, 2019 | 11.80 | 11.81 | 11.80 | 11.81 | 2,697,624 | +0.02(+0.13%) |
Dec 19, 2019 | 11.79 | 11.80 | 11.78 | 11.80 | 2,315,269 | +0.01(+0.07%) |
Dec 18, 2019 | 11.77 | 11.79 | 11.77 | 11.79 | 2,495,326 | +0.02(+0.20%) |
Dec 17, 2019 | 11.76 | 11.77 | 11.74 | 11.77 | 2,495,789 | +0.02(+0.20%) |
Dec 16, 2019 | 11.72 | 11.74 | 11.72 | 11.74 | 2,950,469 | +0.02(+0.20%) |
Dec 13, 2019 | 11.67 | 11.72 | 11.67 | 11.72 | 2,474,973 | +0.05(+0.40%) |
Dec 12, 2019 | 11.66 | 11.67 | 11.62 | 11.67 | 3,295,138 | +0.02(+0.14%) |
Dec 11, 2019 | 11.63 | 11.66 | 11.62 | 11.65 | 4,722,650 | +0.03(+0.27%) |
Dec 10, 2019 | 11.61 | 11.62 | 11.60 | 11.62 | 3,004,335 | +0.02(+0.20%) |
Dec 09, 2019 | 11.59 | 11.61 | 11.58 | 11.60 | 2,888,857 | +0.02(+0.14%) |
Dec 06, 2019 | 11.58 | 11.59 | 11.56 | 11.58 | 2,000,171 | +0.02(+0.20%) |
Dec 05, 2019 | 11.58 | 11.60 | 11.56 | 11.56 | 3,206,562 | -0.03(-0.27%) |
Dec 04, 2019 | 11.58 | 11.61 | 11.57 | 11.59 | 2,824,371 | +0.02(+0.14%) |
Dec 03, 2019 | 11.55 | 11.58 | 11.53 | 11.58 | 2,925,032 | +0.01(+0.07%) |
Dec 02, 2019 | 11.61 | 11.62 | 11.54 | 11.57 | 4,513,789 | -0.04(-0.34%) |
Nov 29, 2019 | 11.65 | 11.65 | 11.60 | 11.61 | 2,246,092 | -0.03(-0.27%) |
Nov 27, 2019 | 11.68 | 11.69 | 11.64 | 11.64 | 2,769,468 | -0.04(-0.34%) |
Nov 26, 2019 | 11.67 | 11.69 | 11.66 | 11.68 | 3,628,712 | +0.01(+0.07%) |
Nov 25, 2019 | 11.65 | 11.68 | 11.65 | 11.67 | 2,604,035 | +0.02(+0.20%) |
Nov 22, 2019 | 11.66 | 11.68 | 11.65 | 11.65 | 2,388,634 | -0.02(-0.13%) |
Nov 21, 2019 | 11.66 | 11.67 | 11.65 | 11.66 | 2,631,455 | +0.00(+0.00%) |
Nov 20, 2019 | 11.66 | 11.67 | 11.65 | 11.66 | 1,809,421 | +0.00(+0.00%) |
Nov 19, 2019 | 11.69 | 11.69 | 11.65 | 11.66 | 2,939,589 | -0.02(-0.20%) |
Nov 18, 2019 | 11.72 | 11.72 | 11.68 | 11.69 | 2,818,205 | +0.00(+0.03%) |
Nov 15, 2019 | 11.71 | 11.71 | 11.68 | 11.68 | 2,254,906 | +0.00(+0.00%) |
Nov 14, 2019 | 11.70 | 11.71 | 11.68 | 11.68 | 4,463,000 | +0.00(+0.00%) |
Nov 13, 2019 | 11.67 | 11.68 | 11.66 | 11.68 | 4,044,845 | +0.03(+0.27%) |
Nov 12, 2019 | 11.61 | 11.65 | 11.61 | 11.65 | 3,891,724 | +0.05(+0.47%) |
Nov 11, 2019 | 11.63 | 11.64 | 11.60 | 11.60 | 1,709,284 | -0.02(-0.20%) |
Nov 08, 2019 | 11.61 | 11.64 | 11.59 | 11.62 | 3,436,060 | +0.02(+0.20%) |
Nov 07, 2019 | 11.67 | 11.68 | 11.60 | 11.60 | 4,656,846 | -0.08(-0.67%) |
Nov 06, 2019 | 11.69 | 11.70 | 11.67 | 11.68 | 3,221,528 | -0.02(-0.13%) |
Nov 05, 2019 | 11.71 | 11.72 | 11.67 | 11.69 | 5,042,610 | -0.02(-0.20%) |
Nov 04, 2019 | 11.72 | 11.72 | 11.71 | 11.71 | 1,899,582 | +0.01(+0.07%) |
Nov 01, 2019 | 11.74 | 11.75 | 11.71 | 11.71 | 2,840,694 | -0.02(-0.20%) |
Oct 31, 2019 | 11.77 | 11.77 | 11.73 | 11.73 | 4,827,578 | -0.02(-0.13%) |
Oct 30, 2019 | 11.75 | 11.75 | 11.72 | 11.75 | 3,152,675 | +0.00(+0.00%) |
Oct 29, 2019 | 11.78 | 11.78 | 11.73 | 11.75 | 2,262,630 | -0.02(-0.20%) |
Oct 28, 2019 | 11.79 | 11.80 | 11.76 | 11.77 | 2,425,976 | -0.02(-0.13%) |
Oct 25, 2019 | 11.79 | 11.80 | 11.77 | 11.78 | 3,239,265 | -0.01(-0.07%) |
Oct 24, 2019 | 11.79 | 11.81 | 11.78 | 11.79 | 2,114,164 | +0.00(+0.00%) |
Oct 23, 2019 | 11.78 | 11.80 | 11.77 | 11.79 | 4,165,221 | +0.02(+0.20%) |
Oct 22, 2019 | 11.75 | 11.77 | 11.74 | 11.77 | 2,272,574 | +0.02(+0.13%) |
Oct 21, 2019 | 11.78 | 11.78 | 11.75 | 11.75 | 3,217,290 | -0.01(-0.10%) |
Oct 18, 2019 | 11.78 | 11.79 | 11.76 | 11.77 | 2,270,565 | -0.02(-0.13%) |
Oct 17, 2019 | 11.80 | 11.80 | 11.77 | 11.78 | 2,839,357 | -0.01(-0.07%) |
Oct 16, 2019 | 11.76 | 11.79 | 11.75 | 11.79 | 2,497,673 | +0.03(+0.27%) |
Oct 15, 2019 | 11.77 | 11.78 | 11.74 | 11.76 | 3,141,971 | -0.02(-0.13%) |
Oct 14, 2019 | 11.71 | 11.77 | 11.70 | 11.77 | 3,448,810 | +0.07(+0.60%) |
Oct 11, 2019 | 11.70 | 11.72 | 11.70 | 11.70 | 3,117,795 | +0.02(+0.13%) |
Oct 10, 2019 | 11.67 | 11.70 | 11.66 | 11.69 | 2,612,115 | +0.02(+0.13%) |
Oct 09, 2019 | 11.69 | 11.70 | 11.67 | 11.67 | 2,104,949 | +0.01(+0.07%) |
Oct 08, 2019 | 11.67 | 11.69 | 11.66 | 11.66 | 2,590,493 | -0.02(-0.13%) |
Oct 07, 2019 | 11.68 | 11.69 | 11.66 | 11.68 | 2,353,917 | +0.01(+0.07%) |
Oct 04, 2019 | 11.69 | 11.71 | 11.67 | 11.67 | 2,960,174 | +0.01(+0.07%) |
Oct 03, 2019 | 11.68 | 11.69 | 11.64 | 11.66 | 2,452,595 | -0.02(-0.13%) |
Oct 02, 2019 | 11.69 | 11.70 | 11.63 | 11.68 | 3,791,398 | -0.01(-0.07%) |