Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.61 | 10.65 | 10.58 | 10.60 | 5,235,786 | -0.02(-0.17%) |
Dec 30, 2019 | 10.76 | 10.76 | 10.61 | 10.62 | 5,719,938 | -0.10(-0.90%) |
Dec 27, 2019 | 10.72 | 10.75 | 10.70 | 10.72 | 6,332,639 | +0.01(+0.06%) |
Dec 26, 2019 | 10.61 | 10.72 | 10.61 | 10.71 | 4,770,918 | +0.09(+0.84%) |
Dec 24, 2019 | 10.55 | 10.63 | 10.53 | 10.62 | 3,033,138 | +0.09(+0.85%) |
Dec 23, 2019 | 10.54 | 10.58 | 10.51 | 10.53 | 8,086,755 | +0.01(+0.06%) |
Dec 20, 2019 | 10.54 | 10.60 | 10.50 | 10.53 | 13,506,769 | +0.01(+0.11%) |
Dec 19, 2019 | 10.50 | 10.61 | 10.46 | 10.51 | 10,911,947 | +0.01(+0.06%) |
Dec 18, 2019 | 10.51 | 10.51 | 10.45 | 10.51 | 6,349,223 | +0.04(+0.34%) |
Dec 17, 2019 | 10.38 | 10.52 | 10.37 | 10.47 | 9,828,405 | +0.14(+1.32%) |
Dec 16, 2019 | 10.42 | 10.44 | 10.33 | 10.33 | 7,133,218 | -0.07(-0.69%) |
Dec 13, 2019 | 10.34 | 10.41 | 10.33 | 10.41 | 5,701,142 | +0.04(+0.34%) |
Dec 12, 2019 | 10.31 | 10.39 | 10.31 | 10.37 | 5,689,777 | +0.07(+0.63%) |
Dec 11, 2019 | 10.26 | 10.35 | 10.25 | 10.31 | 7,195,411 | +0.02(+0.17%) |
Dec 10, 2019 | 10.31 | 10.33 | 10.25 | 10.29 | 5,746,147 | -0.01(-0.12%) |
Dec 09, 2019 | 10.31 | 10.33 | 10.26 | 10.30 | 4,467,117 | +0.01(+0.12%) |
Dec 06, 2019 | 10.26 | 10.31 | 10.23 | 10.29 | 5,455,307 | +0.06(+0.58%) |
Dec 05, 2019 | 10.25 | 10.25 | 10.20 | 10.23 | 5,419,712 | -0.01(-0.06%) |
Dec 04, 2019 | 10.28 | 10.29 | 10.23 | 10.23 | 6,724,335 | -0.05(-0.46%) |
Dec 03, 2019 | 10.26 | 10.31 | 10.23 | 10.28 | 7,717,014 | -0.04(-0.35%) |
Dec 02, 2019 | 10.29 | 10.39 | 10.27 | 10.32 | 9,085,499 | +0.02(+0.23%) |
Nov 29, 2019 | 10.25 | 10.31 | 10.25 | 10.29 | 3,524,975 | +0.01(+0.06%) |
Nov 27, 2019 | 10.29 | 10.31 | 10.24 | 10.29 | 7,431,238 | +0.01(+0.06%) |
Nov 26, 2019 | 10.23 | 10.28 | 10.20 | 10.28 | 10,334,920 | +0.04(+0.40%) |
Nov 25, 2019 | 10.26 | 10.26 | 10.17 | 10.24 | 7,184,176 | +0.04(+0.40%) |
Nov 22, 2019 | 10.18 | 10.20 | 10.15 | 10.20 | 6,061,921 | +0.05(+0.46%) |
Nov 21, 2019 | 10.22 | 10.22 | 10.13 | 10.15 | 7,124,313 | -0.04(-0.40%) |
Nov 20, 2019 | 10.18 | 10.22 | 10.15 | 10.19 | 8,134,970 | +0.01(+0.06%) |
Nov 19, 2019 | 10.27 | 10.29 | 10.18 | 10.19 | 7,930,095 | -0.07(-0.69%) |
Nov 18, 2019 | 10.22 | 10.32 | 10.20 | 10.26 | 6,957,860 | +0.04(+0.40%) |
Nov 15, 2019 | 10.19 | 10.23 | 10.15 | 10.22 | 3,818,589 | +0.05(+0.52%) |
Nov 14, 2019 | 10.23 | 10.25 | 10.14 | 10.16 | 6,293,891 | -0.08(-0.80%) |
Nov 13, 2019 | 10.16 | 10.25 | 10.15 | 10.25 | 6,771,734 | +0.05(+0.52%) |
Nov 12, 2019 | 10.25 | 10.26 | 10.17 | 10.19 | 7,355,566 | -0.02(-0.23%) |
Nov 11, 2019 | 10.20 | 10.27 | 10.18 | 10.22 | 8,651,900 | +0.02(+0.23%) |
Nov 08, 2019 | 10.11 | 10.21 | 10.09 | 10.19 | 8,280,459 | +0.06(+0.64%) |
Nov 07, 2019 | 10.10 | 10.15 | 10.03 | 10.13 | 7,289,041 | +0.05(+0.53%) |
Nov 06, 2019 | 9.981 | 10.10 | 9.922 | 10.08 | 11,342,660 | +0.08(+0.77%) |
Nov 05, 2019 | 10.03 | 10.06 | 9.993 | 9.999 | 7,509,728 | -0.02(-0.23%) |
Nov 04, 2019 | 10.03 | 10.09 | 10.01 | 10.02 | 7,003,107 | +0.04(+0.35%) |
Nov 01, 2019 | 10.04 | 10.10 | 9.946 | 9.987 | 8,505,132 | -0.05(-0.53%) |
Oct 31, 2019 | 9.751 | 10.18 | 9.746 | 10.04 | 19,995,418 | +0.34(+3.46%) |
Oct 30, 2019 | 9.687 | 9.734 | 9.663 | 9.704 | 6,575,394 | -0.01(-0.06%) |
Oct 29, 2019 | 9.716 | 9.739 | 9.664 | 9.710 | 9,373,422 | -0.01(-0.06%) |
Oct 28, 2019 | 9.699 | 9.739 | 9.658 | 9.716 | 8,126,146 | +0.07(+0.73%) |
Oct 25, 2019 | 9.675 | 9.699 | 9.634 | 9.646 | 4,732,874 | -0.04(-0.36%) |
Oct 24, 2019 | 9.769 | 9.786 | 9.658 | 9.681 | 5,264,406 | -0.10(-1.07%) |
Oct 23, 2019 | 9.704 | 9.786 | 9.669 | 9.786 | 4,776,861 | +0.08(+0.84%) |
Oct 22, 2019 | 9.687 | 9.722 | 9.623 | 9.704 | 4,570,689 | -0.01(-0.06%) |
Oct 21, 2019 | 9.623 | 9.716 | 9.599 | 9.710 | 6,072,845 | +0.13(+1.37%) |
Oct 18, 2019 | 9.553 | 9.634 | 9.524 | 9.579 | 6,380,687 | +0.05(+0.52%) |
Oct 17, 2019 | 9.483 | 9.529 | 9.471 | 9.529 | 4,174,331 | +0.08(+0.86%) |
Oct 16, 2019 | 9.442 | 9.454 | 9.395 | 9.448 | 5,135,831 | +0.05(+0.50%) |
Oct 15, 2019 | 9.436 | 9.547 | 9.395 | 9.401 | 5,995,111 | -0.03(-0.37%) |
Oct 14, 2019 | 9.454 | 9.477 | 9.395 | 9.436 | 3,120,552 | -0.05(-0.49%) |
Oct 11, 2019 | 9.389 | 9.512 | 9.366 | 9.483 | 6,900,237 | +0.12(+1.25%) |
Oct 10, 2019 | 9.319 | 9.407 | 9.302 | 9.366 | 4,035,731 | +0.04(+0.44%) |
Oct 09, 2019 | 9.325 | 9.366 | 9.279 | 9.325 | 4,494,977 | +0.05(+0.57%) |
Oct 08, 2019 | 9.308 | 9.343 | 9.261 | 9.273 | 6,108,505 | -0.07(-0.75%) |
Oct 07, 2019 | 9.354 | 9.413 | 9.296 | 9.343 | 4,472,064 | -0.01(-0.12%) |
Oct 04, 2019 | 9.273 | 9.354 | 9.267 | 9.354 | 5,405,888 | +0.09(+0.94%) |
Oct 03, 2019 | 9.232 | 9.308 | 9.174 | 9.267 | 7,566,733 | +0.05(+0.51%) |
Oct 02, 2019 | 9.203 | 9.226 | 9.098 | 9.220 | 9,054,612 | +0.00(+0.00%) |