Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 11.72 | 11.79 | 11.59 | 11.62 | 143,374 | -0.04(-0.38%) |
Dec 30, 2019 | 11.32 | 11.67 | 11.28 | 11.66 | 54,933 | +0.19(+1.64%) |
Dec 27, 2019 | 11.09 | 11.48 | 11.09 | 11.47 | 69,118 | +0.30(+2.73%) |
Dec 26, 2019 | 11.25 | 11.28 | 11.10 | 11.17 | 15,248 | -0.13(-1.19%) |
Dec 24, 2019 | 11.29 | 11.34 | 11.24 | 11.30 | 8,486 | +0.05(+0.48%) |
Dec 23, 2019 | 11.02 | 11.40 | 11.02 | 11.25 | 47,014 | +0.18(+1.62%) |
Dec 20, 2019 | 11.19 | 11.23 | 11.06 | 11.07 | 34,950 | -0.11(-0.96%) |
Dec 19, 2019 | 11.15 | 11.22 | 10.96 | 11.18 | 152,165 | +0.01(+0.08%) |
Dec 18, 2019 | 11.33 | 11.37 | 11.07 | 11.17 | 156,223 | -0.15(-1.35%) |
Dec 17, 2019 | 11.02 | 11.38 | 10.93 | 11.32 | 111,915 | +0.30(+2.76%) |
Dec 16, 2019 | 11.03 | 11.10 | 10.99 | 11.02 | 57,765 | +0.00(+0.00%) |
Dec 13, 2019 | 10.98 | 11.05 | 10.89 | 11.02 | 32,717 | -0.07(-0.65%) |
Dec 12, 2019 | 11.02 | 11.09 | 10.87 | 11.09 | 73,190 | +0.08(+0.73%) |
Dec 11, 2019 | 10.85 | 11.07 | 10.81 | 11.01 | 58,216 | +0.11(+0.99%) |
Dec 10, 2019 | 10.97 | 10.97 | 10.77 | 10.90 | 62,047 | -0.06(-0.57%) |
Dec 09, 2019 | 10.85 | 11.00 | 10.85 | 10.96 | 40,710 | +0.13(+1.16%) |
Dec 06, 2019 | 10.85 | 10.85 | 10.76 | 10.84 | 113,560 | +0.05(+0.50%) |
Dec 05, 2019 | 10.76 | 10.87 | 10.75 | 10.78 | 53,504 | -0.01(-0.08%) |
Dec 04, 2019 | 10.82 | 10.88 | 10.77 | 10.79 | 56,965 | +0.00(+0.00%) |
Dec 03, 2019 | 10.76 | 10.86 | 10.71 | 10.79 | 52,868 | -0.02(-0.17%) |
Dec 02, 2019 | 10.93 | 10.93 | 10.76 | 10.81 | 93,477 | -0.07(-0.66%) |
Nov 29, 2019 | 10.99 | 10.99 | 10.85 | 10.88 | 16,079 | -0.06(-0.57%) |
Nov 27, 2019 | 10.80 | 11.06 | 10.80 | 10.94 | 34,726 | +0.08(+0.74%) |
Nov 26, 2019 | 10.87 | 10.96 | 10.81 | 10.86 | 63,216 | -0.08(-0.74%) |
Nov 25, 2019 | 10.84 | 11.13 | 10.81 | 10.94 | 93,616 | +0.09(+0.82%) |
Nov 22, 2019 | 10.84 | 10.90 | 10.78 | 10.85 | 73,473 | +0.12(+1.08%) |
Nov 21, 2019 | 11.11 | 11.11 | 10.74 | 10.74 | 185,553 | -0.30(-2.70%) |
Nov 20, 2019 | 10.91 | 11.13 | 10.87 | 11.04 | 82,383 | +0.17(+1.56%) |
Nov 19, 2019 | 11.14 | 11.14 | 10.83 | 10.87 | 63,539 | -0.24(-2.17%) |
Nov 18, 2019 | 11.05 | 11.32 | 11.03 | 11.11 | 90,192 | -0.03(-0.24%) |
Nov 15, 2019 | 11.16 | 11.30 | 11.01 | 11.13 | 102,619 | -0.02(-0.16%) |
Nov 14, 2019 | 11.34 | 11.37 | 11.15 | 11.15 | 54,370 | -0.27(-2.34%) |
Nov 13, 2019 | 11.30 | 11.50 | 11.24 | 11.42 | 82,192 | +0.10(+0.86%) |
Nov 12, 2019 | 11.45 | 11.65 | 11.32 | 11.32 | 36,491 | -0.21(-1.85%) |
Nov 11, 2019 | 11.40 | 11.53 | 11.25 | 11.53 | 52,867 | +0.19(+1.65%) |
Nov 08, 2019 | 11.17 | 11.44 | 11.09 | 11.35 | 65,681 | +0.08(+0.71%) |
Nov 07, 2019 | 11.27 | 11.42 | 11.18 | 11.27 | 78,856 | +0.04(+0.40%) |
Nov 06, 2019 | 11.25 | 11.33 | 11.10 | 11.22 | 119,957 | -0.04(-0.39%) |
Nov 05, 2019 | 11.24 | 11.36 | 11.18 | 11.27 | 109,088 | -0.04(-0.39%) |
Nov 04, 2019 | 11.31 | 11.38 | 10.97 | 11.31 | 157,787 | -0.07(-0.63%) |
Nov 01, 2019 | 11.14 | 11.45 | 11.13 | 11.38 | 167,515 | +0.17(+1.51%) |
Oct 31, 2019 | 11.14 | 11.40 | 11.05 | 11.21 | 383,079 | -0.45(-3.89%) |
Oct 30, 2019 | 11.60 | 11.68 | 11.32 | 11.67 | 182,847 | -0.03(-0.23%) |
Oct 29, 2019 | 11.41 | 11.70 | 11.33 | 11.69 | 55,761 | +0.29(+2.50%) |
Oct 28, 2019 | 11.42 | 11.42 | 11.36 | 11.41 | 30,669 | +0.05(+0.47%) |
Oct 25, 2019 | 11.31 | 11.42 | 11.25 | 11.36 | 57,372 | -0.03(-0.23%) |
Oct 24, 2019 | 11.35 | 11.48 | 11.31 | 11.38 | 14,362 | +0.04(+0.39%) |
Oct 23, 2019 | 11.25 | 11.45 | 11.25 | 11.34 | 57,911 | +0.02(+0.16%) |
Oct 22, 2019 | 11.49 | 11.49 | 11.28 | 11.32 | 25,080 | -0.12(-1.09%) |
Oct 21, 2019 | 11.38 | 11.50 | 11.23 | 11.45 | 90,642 | +0.06(+0.55%) |
Oct 18, 2019 | 11.59 | 11.59 | 11.23 | 11.38 | 75,449 | -0.12(-1.08%) |
Oct 17, 2019 | 11.38 | 11.69 | 11.38 | 11.51 | 52,132 | +0.14(+1.25%) |
Oct 16, 2019 | 11.57 | 11.57 | 11.32 | 11.36 | 77,461 | -0.24(-2.07%) |
Oct 15, 2019 | 11.61 | 11.69 | 11.57 | 11.61 | 24,452 | +0.01(+0.08%) |
Oct 14, 2019 | 11.60 | 11.73 | 11.52 | 11.60 | 22,831 | -0.02(-0.15%) |
Oct 11, 2019 | 11.58 | 11.82 | 11.57 | 11.61 | 23,802 | +0.06(+0.54%) |
Oct 10, 2019 | 11.86 | 11.87 | 11.47 | 11.55 | 47,756 | -0.30(-2.56%) |
Oct 09, 2019 | 12.05 | 12.05 | 11.70 | 11.85 | 50,476 | -0.11(-0.89%) |
Oct 08, 2019 | 11.80 | 12.02 | 11.63 | 11.96 | 38,264 | +0.03(+0.22%) |
Oct 07, 2019 | 11.76 | 12.02 | 11.70 | 11.93 | 104,284 | +0.27(+2.29%) |
Oct 04, 2019 | 11.94 | 11.94 | 11.62 | 11.67 | 73,989 | -0.17(-1.43%) |
Oct 03, 2019 | 11.90 | 11.96 | 11.60 | 11.84 | 76,137 | -0.15(-1.26%) |
Oct 02, 2019 | 12.16 | 12.19 | 11.96 | 11.99 | 31,905 | -0.30(-2.46%) |