Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.75 | 10.78 | 10.71 | 10.73 | 5,171,277 | -0.02(-0.17%) |
Dec 30, 2019 | 10.89 | 10.89 | 10.75 | 10.75 | 5,649,464 | -0.10(-0.90%) |
Dec 27, 2019 | 10.85 | 10.88 | 10.83 | 10.85 | 6,254,616 | +0.01(+0.06%) |
Dec 26, 2019 | 10.74 | 10.85 | 10.74 | 10.84 | 4,712,136 | +0.09(+0.84%) |
Dec 24, 2019 | 10.68 | 10.76 | 10.66 | 10.75 | 2,995,767 | +0.09(+0.85%) |
Dec 23, 2019 | 10.67 | 10.71 | 10.64 | 10.66 | 7,987,121 | +0.01(+0.06%) |
Dec 20, 2019 | 10.67 | 10.73 | 10.63 | 10.66 | 13,340,356 | +0.01(+0.11%) |
Dec 19, 2019 | 10.63 | 10.74 | 10.59 | 10.64 | 10,777,504 | +0.01(+0.06%) |
Dec 18, 2019 | 10.64 | 10.64 | 10.58 | 10.64 | 6,270,996 | +0.04(+0.34%) |
Dec 17, 2019 | 10.51 | 10.65 | 10.50 | 10.60 | 9,707,312 | +0.14(+1.32%) |
Dec 16, 2019 | 10.55 | 10.57 | 10.46 | 10.46 | 7,045,332 | -0.07(-0.69%) |
Dec 13, 2019 | 10.47 | 10.54 | 10.46 | 10.54 | 5,630,899 | +0.04(+0.34%) |
Dec 12, 2019 | 10.44 | 10.52 | 10.43 | 10.50 | 5,619,675 | +0.07(+0.63%) |
Dec 11, 2019 | 10.39 | 10.48 | 10.37 | 10.43 | 7,106,758 | +0.02(+0.17%) |
Dec 10, 2019 | 10.44 | 10.46 | 10.38 | 10.42 | 5,675,351 | -0.01(-0.12%) |
Dec 09, 2019 | 10.43 | 10.46 | 10.39 | 10.43 | 4,412,079 | +0.01(+0.12%) |
Dec 06, 2019 | 10.39 | 10.43 | 10.36 | 10.42 | 5,388,094 | +0.06(+0.58%) |
Dec 05, 2019 | 10.38 | 10.38 | 10.33 | 10.36 | 5,352,938 | -0.01(-0.06%) |
Dec 04, 2019 | 10.41 | 10.42 | 10.36 | 10.36 | 6,641,487 | -0.05(-0.46%) |
Dec 03, 2019 | 10.39 | 10.44 | 10.36 | 10.41 | 7,621,935 | -0.04(-0.35%) |
Dec 02, 2019 | 10.42 | 10.52 | 10.40 | 10.45 | 8,973,559 | +0.02(+0.23%) |
Nov 29, 2019 | 10.38 | 10.44 | 10.38 | 10.42 | 3,481,545 | +0.01(+0.06%) |
Nov 27, 2019 | 10.42 | 10.43 | 10.37 | 10.42 | 7,339,680 | +0.01(+0.06%) |
Nov 26, 2019 | 10.36 | 10.41 | 10.33 | 10.41 | 10,207,587 | +0.04(+0.40%) |
Nov 25, 2019 | 10.39 | 10.39 | 10.29 | 10.37 | 7,095,662 | +0.04(+0.40%) |
Nov 22, 2019 | 10.30 | 10.33 | 10.28 | 10.33 | 5,987,234 | +0.05(+0.46%) |
Nov 21, 2019 | 10.34 | 10.35 | 10.25 | 10.28 | 7,036,536 | -0.04(-0.41%) |
Nov 20, 2019 | 10.31 | 10.35 | 10.27 | 10.32 | 8,034,742 | +0.01(+0.06%) |
Nov 19, 2019 | 10.40 | 10.42 | 10.31 | 10.31 | 7,832,391 | -0.07(-0.69%) |
Nov 18, 2019 | 10.35 | 10.45 | 10.33 | 10.39 | 6,872,134 | +0.04(+0.40%) |
Nov 15, 2019 | 10.31 | 10.36 | 10.27 | 10.34 | 3,771,541 | +0.05(+0.52%) |
Nov 14, 2019 | 10.36 | 10.37 | 10.27 | 10.29 | 6,216,346 | -0.08(-0.80%) |
Nov 13, 2019 | 10.29 | 10.38 | 10.27 | 10.37 | 6,688,302 | +0.05(+0.52%) |
Nov 12, 2019 | 10.37 | 10.39 | 10.30 | 10.32 | 7,264,940 | -0.02(-0.23%) |
Nov 11, 2019 | 10.33 | 10.40 | 10.31 | 10.34 | 8,545,302 | +0.02(+0.23%) |
Nov 08, 2019 | 10.24 | 10.34 | 10.22 | 10.32 | 8,178,438 | +0.07(+0.64%) |
Nov 07, 2019 | 10.23 | 10.27 | 10.16 | 10.25 | 7,199,235 | +0.05(+0.53%) |
Nov 06, 2019 | 10.11 | 10.22 | 10.05 | 10.20 | 11,202,911 | +0.08(+0.77%) |
Nov 05, 2019 | 10.15 | 10.18 | 10.12 | 10.12 | 7,417,203 | -0.02(-0.24%) |
Nov 04, 2019 | 10.16 | 10.22 | 10.14 | 10.15 | 6,916,823 | +0.04(+0.35%) |
Nov 01, 2019 | 10.17 | 10.23 | 10.07 | 10.11 | 8,400,343 | -0.05(-0.53%) |
Oct 31, 2019 | 9.873 | 10.31 | 9.867 | 10.17 | 19,749,060 | +0.34(+3.46%) |
Oct 30, 2019 | 9.808 | 9.855 | 9.784 | 9.825 | 6,494,381 | -0.01(-0.06%) |
Oct 29, 2019 | 9.837 | 9.861 | 9.784 | 9.831 | 9,257,935 | -0.01(-0.06%) |
Oct 28, 2019 | 9.820 | 9.861 | 9.778 | 9.837 | 8,026,026 | +0.07(+0.73%) |
Oct 25, 2019 | 9.796 | 9.820 | 9.755 | 9.766 | 4,674,562 | -0.04(-0.36%) |
Oct 24, 2019 | 9.890 | 9.908 | 9.778 | 9.802 | 5,199,545 | -0.11(-1.07%) |
Oct 23, 2019 | 9.825 | 9.908 | 9.790 | 9.908 | 4,718,007 | +0.08(+0.84%) |
Oct 22, 2019 | 9.808 | 9.843 | 9.743 | 9.825 | 4,514,375 | -0.01(-0.06%) |
Oct 21, 2019 | 9.743 | 9.837 | 9.719 | 9.831 | 5,998,023 | +0.13(+1.37%) |
Oct 18, 2019 | 9.672 | 9.755 | 9.642 | 9.699 | 6,302,072 | +0.05(+0.52%) |
Oct 17, 2019 | 9.601 | 9.648 | 9.589 | 9.648 | 4,122,900 | +0.08(+0.86%) |
Oct 16, 2019 | 9.560 | 9.572 | 9.513 | 9.566 | 5,072,554 | +0.05(+0.50%) |
Oct 15, 2019 | 9.554 | 9.666 | 9.513 | 9.518 | 5,921,247 | -0.04(-0.37%) |
Oct 14, 2019 | 9.572 | 9.595 | 9.513 | 9.554 | 3,082,105 | -0.05(-0.49%) |
Oct 11, 2019 | 9.507 | 9.631 | 9.483 | 9.601 | 6,815,221 | +0.12(+1.25%) |
Oct 10, 2019 | 9.436 | 9.524 | 9.418 | 9.483 | 3,986,008 | +0.04(+0.44%) |
Oct 09, 2019 | 9.442 | 9.483 | 9.394 | 9.442 | 4,439,596 | +0.05(+0.57%) |
Oct 08, 2019 | 9.424 | 9.459 | 9.377 | 9.389 | 6,033,244 | -0.07(-0.75%) |
Oct 07, 2019 | 9.471 | 9.530 | 9.412 | 9.459 | 4,416,965 | -0.01(-0.12%) |
Oct 04, 2019 | 9.389 | 9.471 | 9.383 | 9.471 | 5,339,284 | +0.09(+0.94%) |
Oct 03, 2019 | 9.347 | 9.424 | 9.288 | 9.383 | 7,473,506 | +0.05(+0.51%) |
Oct 02, 2019 | 9.318 | 9.341 | 9.211 | 9.335 | 8,943,053 | +0.00(+0.00%) |