Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 11.78 | 11.81 | 11.77 | 11.80 | 3,023,880 | +0.02(+0.13%) |
Dec 30, 2019 | 11.78 | 11.78 | 11.77 | 11.78 | 1,966,902 | +0.00(+0.00%) |
Dec 27, 2019 | 11.79 | 11.80 | 11.77 | 11.78 | 1,945,259 | -0.01(-0.07%) |
Dec 26, 2019 | 11.79 | 11.79 | 11.78 | 11.79 | 1,741,101 | +0.00(+0.00%) |
Dec 24, 2019 | 11.77 | 11.79 | 11.76 | 11.79 | 1,184,231 | +0.02(+0.20%) |
Dec 23, 2019 | 11.77 | 11.77 | 11.75 | 11.77 | 2,180,835 | +0.01(+0.10%) |
Dec 20, 2019 | 11.74 | 11.75 | 11.74 | 11.75 | 2,711,041 | +0.02(+0.13%) |
Dec 19, 2019 | 11.73 | 11.74 | 11.72 | 11.74 | 2,326,784 | +0.01(+0.07%) |
Dec 18, 2019 | 11.71 | 11.73 | 11.71 | 11.73 | 2,507,737 | +0.02(+0.20%) |
Dec 17, 2019 | 11.70 | 11.71 | 11.68 | 11.71 | 2,508,202 | +0.02(+0.20%) |
Dec 16, 2019 | 11.66 | 11.68 | 11.66 | 11.68 | 2,965,143 | +0.02(+0.20%) |
Dec 13, 2019 | 11.61 | 11.66 | 11.61 | 11.66 | 2,487,283 | +0.05(+0.40%) |
Dec 12, 2019 | 11.61 | 11.61 | 11.57 | 11.61 | 3,311,527 | +0.02(+0.14%) |
Dec 11, 2019 | 11.57 | 11.61 | 11.57 | 11.60 | 4,746,139 | +0.03(+0.27%) |
Dec 10, 2019 | 11.55 | 11.57 | 11.54 | 11.57 | 3,019,277 | +0.02(+0.20%) |
Dec 09, 2019 | 11.53 | 11.55 | 11.53 | 11.54 | 2,903,226 | +0.02(+0.14%) |
Dec 06, 2019 | 11.52 | 11.53 | 11.50 | 11.53 | 2,010,119 | +0.02(+0.20%) |
Dec 05, 2019 | 11.53 | 11.54 | 11.50 | 11.50 | 3,222,510 | -0.03(-0.27%) |
Dec 04, 2019 | 11.53 | 11.55 | 11.51 | 11.53 | 2,838,419 | +0.02(+0.14%) |
Dec 03, 2019 | 11.50 | 11.53 | 11.47 | 11.52 | 2,939,580 | +0.01(+0.07%) |
Dec 02, 2019 | 11.55 | 11.56 | 11.49 | 11.51 | 4,536,239 | -0.04(-0.34%) |
Nov 29, 2019 | 11.60 | 11.60 | 11.54 | 11.55 | 2,257,263 | -0.03(-0.27%) |
Nov 27, 2019 | 11.62 | 11.63 | 11.58 | 11.58 | 2,783,242 | -0.04(-0.34%) |
Nov 26, 2019 | 11.61 | 11.63 | 11.61 | 11.62 | 3,646,760 | +0.01(+0.07%) |
Nov 25, 2019 | 11.60 | 11.62 | 11.59 | 11.61 | 2,616,986 | +0.02(+0.20%) |
Nov 22, 2019 | 11.61 | 11.62 | 11.59 | 11.59 | 2,400,514 | -0.02(-0.14%) |
Nov 21, 2019 | 11.61 | 11.61 | 11.59 | 11.61 | 2,644,543 | +0.00(+0.00%) |
Nov 20, 2019 | 11.61 | 11.61 | 11.59 | 11.61 | 1,818,420 | +0.00(+0.00%) |
Nov 19, 2019 | 11.63 | 11.63 | 11.60 | 11.61 | 2,954,210 | -0.02(-0.20%) |
Nov 18, 2019 | 11.66 | 11.66 | 11.62 | 11.63 | 2,832,222 | +0.00(+0.03%) |
Nov 15, 2019 | 11.65 | 11.65 | 11.63 | 11.63 | 2,266,121 | +0.00(+0.00%) |
Nov 14, 2019 | 11.64 | 11.66 | 11.63 | 11.63 | 4,485,197 | +0.00(+0.00%) |
Nov 13, 2019 | 11.61 | 11.63 | 11.60 | 11.63 | 4,064,963 | +0.03(+0.27%) |
Nov 12, 2019 | 11.56 | 11.59 | 11.56 | 11.59 | 3,911,080 | +0.05(+0.47%) |
Nov 11, 2019 | 11.57 | 11.59 | 11.54 | 11.54 | 1,717,786 | -0.02(-0.20%) |
Nov 08, 2019 | 11.56 | 11.58 | 11.53 | 11.56 | 3,453,150 | +0.02(+0.20%) |
Nov 07, 2019 | 11.61 | 11.62 | 11.54 | 11.54 | 4,680,007 | -0.08(-0.67%) |
Nov 06, 2019 | 11.63 | 11.64 | 11.61 | 11.62 | 3,237,550 | -0.02(-0.13%) |
Nov 05, 2019 | 11.66 | 11.66 | 11.61 | 11.63 | 5,067,690 | -0.02(-0.20%) |
Nov 04, 2019 | 11.66 | 11.66 | 11.65 | 11.66 | 1,909,030 | +0.01(+0.07%) |
Nov 01, 2019 | 11.68 | 11.69 | 11.65 | 11.65 | 2,854,823 | -0.02(-0.20%) |
Oct 31, 2019 | 11.71 | 11.71 | 11.67 | 11.67 | 4,851,588 | -0.02(-0.13%) |
Oct 30, 2019 | 11.69 | 11.70 | 11.66 | 11.69 | 3,168,355 | +0.00(+0.00%) |
Oct 29, 2019 | 11.72 | 11.72 | 11.67 | 11.69 | 2,273,883 | -0.02(-0.20%) |
Oct 28, 2019 | 11.73 | 11.74 | 11.70 | 11.71 | 2,438,042 | -0.02(-0.13%) |
Oct 25, 2019 | 11.73 | 11.74 | 11.71 | 11.73 | 3,255,376 | -0.01(-0.07%) |
Oct 24, 2019 | 11.73 | 11.75 | 11.73 | 11.73 | 2,124,679 | +0.00(+0.00%) |
Oct 23, 2019 | 11.72 | 11.74 | 11.71 | 11.73 | 4,185,937 | +0.02(+0.20%) |
Oct 22, 2019 | 11.70 | 11.71 | 11.68 | 11.71 | 2,283,877 | +0.02(+0.13%) |
Oct 21, 2019 | 11.72 | 11.72 | 11.69 | 11.70 | 3,233,292 | -0.01(-0.11%) |
Oct 18, 2019 | 11.72 | 11.73 | 11.70 | 11.71 | 2,281,859 | -0.02(-0.13%) |
Oct 17, 2019 | 11.74 | 11.74 | 11.71 | 11.72 | 2,853,479 | -0.01(-0.07%) |
Oct 16, 2019 | 11.70 | 11.73 | 11.69 | 11.73 | 2,510,096 | +0.03(+0.27%) |
Oct 15, 2019 | 11.72 | 11.72 | 11.68 | 11.70 | 3,157,598 | -0.02(-0.13%) |
Oct 14, 2019 | 11.65 | 11.72 | 11.65 | 11.72 | 3,465,963 | +0.07(+0.60%) |
Oct 11, 2019 | 11.65 | 11.66 | 11.64 | 11.65 | 3,133,302 | +0.02(+0.13%) |
Oct 10, 2019 | 11.61 | 11.65 | 11.61 | 11.63 | 2,625,107 | +0.02(+0.13%) |
Oct 09, 2019 | 11.63 | 11.64 | 11.61 | 11.61 | 2,115,418 | +0.01(+0.07%) |
Oct 08, 2019 | 11.61 | 11.63 | 11.60 | 11.61 | 2,603,377 | -0.02(-0.13%) |
Oct 07, 2019 | 11.62 | 11.63 | 11.61 | 11.62 | 2,365,625 | +0.01(+0.07%) |
Oct 04, 2019 | 11.63 | 11.65 | 11.61 | 11.61 | 2,974,897 | +0.01(+0.07%) |
Oct 03, 2019 | 11.62 | 11.64 | 11.58 | 11.61 | 2,464,794 | -0.02(-0.13%) |
Oct 02, 2019 | 11.63 | 11.65 | 11.57 | 11.62 | 3,810,256 | -0.01(-0.07%) |