Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.61 | 10.64 | 10.57 | 10.60 | 5,238,655 | -0.02(-0.17%) |
Dec 30, 2019 | 10.75 | 10.75 | 10.61 | 10.61 | 5,723,073 | -0.10(-0.90%) |
Dec 27, 2019 | 10.71 | 10.74 | 10.69 | 10.71 | 6,336,110 | +0.01(+0.06%) |
Dec 26, 2019 | 10.60 | 10.72 | 10.60 | 10.70 | 4,773,533 | +0.09(+0.84%) |
Dec 24, 2019 | 10.54 | 10.62 | 10.52 | 10.61 | 3,034,800 | +0.09(+0.85%) |
Dec 23, 2019 | 10.53 | 10.57 | 10.51 | 10.53 | 8,091,188 | +0.01(+0.06%) |
Dec 20, 2019 | 10.53 | 10.60 | 10.50 | 10.52 | 13,514,172 | +0.01(+0.11%) |
Dec 19, 2019 | 10.49 | 10.60 | 10.45 | 10.51 | 10,917,928 | +0.01(+0.06%) |
Dec 18, 2019 | 10.50 | 10.51 | 10.44 | 10.50 | 6,352,703 | +0.04(+0.34%) |
Dec 17, 2019 | 10.37 | 10.51 | 10.36 | 10.47 | 9,833,792 | +0.14(+1.32%) |
Dec 16, 2019 | 10.41 | 10.43 | 10.32 | 10.33 | 7,137,128 | -0.07(-0.68%) |
Dec 13, 2019 | 10.34 | 10.41 | 10.33 | 10.40 | 5,704,266 | +0.04(+0.34%) |
Dec 12, 2019 | 10.31 | 10.38 | 10.30 | 10.36 | 5,692,896 | +0.07(+0.63%) |
Dec 11, 2019 | 10.26 | 10.35 | 10.24 | 10.30 | 7,199,354 | +0.02(+0.17%) |
Dec 10, 2019 | 10.31 | 10.32 | 10.25 | 10.28 | 5,749,297 | -0.01(-0.12%) |
Dec 09, 2019 | 10.30 | 10.33 | 10.26 | 10.29 | 4,469,566 | +0.01(+0.12%) |
Dec 06, 2019 | 10.25 | 10.30 | 10.23 | 10.28 | 5,458,297 | +0.06(+0.58%) |
Dec 05, 2019 | 10.25 | 10.25 | 10.19 | 10.22 | 5,422,683 | -0.01(-0.06%) |
Dec 04, 2019 | 10.28 | 10.29 | 10.23 | 10.23 | 6,728,021 | -0.05(-0.46%) |
Dec 03, 2019 | 10.25 | 10.31 | 10.22 | 10.28 | 7,721,244 | -0.04(-0.35%) |
Dec 02, 2019 | 10.28 | 10.39 | 10.27 | 10.31 | 9,090,478 | +0.02(+0.23%) |
Nov 29, 2019 | 10.25 | 10.31 | 10.25 | 10.29 | 3,526,907 | +0.01(+0.06%) |
Nov 27, 2019 | 10.28 | 10.30 | 10.23 | 10.28 | 7,435,312 | +0.01(+0.06%) |
Nov 26, 2019 | 10.23 | 10.28 | 10.19 | 10.28 | 10,340,585 | +0.04(+0.40%) |
Nov 25, 2019 | 10.25 | 10.25 | 10.16 | 10.23 | 7,188,114 | +0.04(+0.40%) |
Nov 22, 2019 | 10.17 | 10.20 | 10.15 | 10.19 | 6,065,244 | +0.05(+0.46%) |
Nov 21, 2019 | 10.21 | 10.22 | 10.12 | 10.15 | 7,128,218 | -0.04(-0.40%) |
Nov 20, 2019 | 10.18 | 10.22 | 10.14 | 10.19 | 8,139,429 | +0.01(+0.06%) |
Nov 19, 2019 | 10.26 | 10.28 | 10.18 | 10.18 | 7,934,442 | -0.07(-0.69%) |
Nov 18, 2019 | 10.22 | 10.31 | 10.19 | 10.25 | 6,961,673 | +0.04(+0.40%) |
Nov 15, 2019 | 10.18 | 10.23 | 10.14 | 10.21 | 3,820,682 | +0.05(+0.52%) |
Nov 14, 2019 | 10.22 | 10.24 | 10.13 | 10.16 | 6,297,341 | -0.08(-0.80%) |
Nov 13, 2019 | 10.16 | 10.25 | 10.14 | 10.24 | 6,775,446 | +0.05(+0.52%) |
Nov 12, 2019 | 10.24 | 10.26 | 10.16 | 10.19 | 7,359,598 | -0.02(-0.23%) |
Nov 11, 2019 | 10.19 | 10.26 | 10.18 | 10.21 | 8,656,642 | +0.02(+0.23%) |
Nov 08, 2019 | 10.11 | 10.21 | 10.09 | 10.19 | 8,284,998 | +0.06(+0.64%) |
Nov 07, 2019 | 10.10 | 10.14 | 10.03 | 10.12 | 7,293,036 | +0.05(+0.53%) |
Nov 06, 2019 | 9.976 | 10.09 | 9.917 | 10.07 | 11,348,877 | +0.08(+0.77%) |
Nov 05, 2019 | 10.02 | 10.05 | 9.987 | 9.993 | 7,513,844 | -0.02(-0.23%) |
Nov 04, 2019 | 10.03 | 10.09 | 10.01 | 10.02 | 7,006,945 | +0.04(+0.35%) |
Nov 01, 2019 | 10.03 | 10.10 | 9.940 | 9.982 | 8,509,794 | -0.05(-0.53%) |
Oct 31, 2019 | 9.746 | 10.18 | 9.740 | 10.03 | 20,006,378 | +0.34(+3.46%) |
Oct 30, 2019 | 9.681 | 9.728 | 9.658 | 9.699 | 6,578,998 | -0.01(-0.06%) |
Oct 29, 2019 | 9.711 | 9.734 | 9.658 | 9.705 | 9,378,560 | -0.01(-0.06%) |
Oct 28, 2019 | 9.693 | 9.734 | 9.652 | 9.711 | 8,130,600 | +0.07(+0.73%) |
Oct 25, 2019 | 9.670 | 9.693 | 9.629 | 9.641 | 4,735,469 | -0.03(-0.36%) |
Oct 24, 2019 | 9.763 | 9.781 | 9.652 | 9.676 | 5,267,292 | -0.10(-1.07%) |
Oct 23, 2019 | 9.699 | 9.781 | 9.664 | 9.781 | 4,779,480 | +0.08(+0.84%) |
Oct 22, 2019 | 9.682 | 9.717 | 9.617 | 9.699 | 4,573,194 | -0.01(-0.06%) |
Oct 21, 2019 | 9.617 | 9.711 | 9.594 | 9.705 | 6,076,173 | +0.13(+1.37%) |
Oct 18, 2019 | 9.548 | 9.629 | 9.518 | 9.574 | 6,384,184 | +0.05(+0.52%) |
Oct 17, 2019 | 9.478 | 9.524 | 9.466 | 9.524 | 4,176,619 | +0.08(+0.86%) |
Oct 16, 2019 | 9.437 | 9.448 | 9.390 | 9.443 | 5,138,646 | +0.05(+0.50%) |
Oct 15, 2019 | 9.431 | 9.542 | 9.390 | 9.396 | 5,998,397 | -0.03(-0.37%) |
Oct 14, 2019 | 9.448 | 9.472 | 9.390 | 9.431 | 3,122,263 | -0.05(-0.49%) |
Oct 11, 2019 | 9.384 | 9.507 | 9.361 | 9.478 | 6,904,019 | +0.12(+1.25%) |
Oct 10, 2019 | 9.314 | 9.402 | 9.297 | 9.361 | 4,037,943 | +0.04(+0.44%) |
Oct 09, 2019 | 9.320 | 9.361 | 9.274 | 9.320 | 4,497,441 | +0.05(+0.57%) |
Oct 08, 2019 | 9.303 | 9.338 | 9.256 | 9.268 | 6,111,853 | -0.07(-0.75%) |
Oct 07, 2019 | 9.349 | 9.408 | 9.291 | 9.338 | 4,474,515 | -0.01(-0.12%) |
Oct 04, 2019 | 9.268 | 9.349 | 9.262 | 9.349 | 5,408,851 | +0.09(+0.94%) |
Oct 03, 2019 | 9.227 | 9.303 | 9.169 | 9.262 | 7,570,881 | +0.05(+0.51%) |
Oct 02, 2019 | 9.198 | 9.221 | 9.093 | 9.215 | 9,059,575 | +0.00(+0.00%) |