Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 11.33 | 11.37 | 11.26 | 11.37 | 152,849 | +0.09(+0.76%) |
Dec 30, 2019 | 11.29 | 11.30 | 11.19 | 11.28 | 95,284 | -0.04(-0.38%) |
Dec 27, 2019 | 11.29 | 11.33 | 11.25 | 11.33 | 81,948 | +0.06(+0.57%) |
Dec 26, 2019 | 11.30 | 11.33 | 11.23 | 11.26 | 54,848 | -0.04(-0.32%) |
Dec 24, 2019 | 11.31 | 11.35 | 11.28 | 11.30 | 53,140 | +0.00(+0.00%) |
Dec 23, 2019 | 11.39 | 11.39 | 11.29 | 11.30 | 105,687 | -0.04(-0.38%) |
Dec 20, 2019 | 11.23 | 11.38 | 11.21 | 11.34 | 145,136 | +0.12(+1.08%) |
Dec 19, 2019 | 11.18 | 11.24 | 11.17 | 11.22 | 72,092 | +0.01(+0.06%) |
Dec 18, 2019 | 11.19 | 11.23 | 11.15 | 11.21 | 89,399 | +0.04(+0.32%) |
Dec 17, 2019 | 11.15 | 11.20 | 11.14 | 11.18 | 56,241 | +0.01(+0.06%) |
Dec 16, 2019 | 11.18 | 11.19 | 11.14 | 11.17 | 115,435 | +0.01(+0.06%) |
Dec 13, 2019 | 11.19 | 11.19 | 11.10 | 11.16 | 103,226 | -0.01(-0.06%) |
Dec 12, 2019 | 11.10 | 11.18 | 11.07 | 11.17 | 67,003 | +0.07(+0.64%) |
Dec 11, 2019 | 11.01 | 11.12 | 11.01 | 11.10 | 72,724 | +0.07(+0.64%) |
Dec 10, 2019 | 11.09 | 11.14 | 10.89 | 11.03 | 244,481 | -0.07(-0.64%) |
Dec 09, 2019 | 11.18 | 11.20 | 11.10 | 11.10 | 84,042 | -0.09(-0.76%) |
Dec 06, 2019 | 11.08 | 11.19 | 11.08 | 11.18 | 120,243 | +0.11(+1.03%) |
Dec 05, 2019 | 11.09 | 11.11 | 11.05 | 11.07 | 88,170 | -0.02(-0.19%) |
Dec 04, 2019 | 11.13 | 11.13 | 10.99 | 11.09 | 119,357 | -0.01(-0.06%) |
Dec 03, 2019 | 11.13 | 11.16 | 10.94 | 11.10 | 174,881 | -0.19(-1.67%) |
Dec 02, 2019 | 11.34 | 11.38 | 11.27 | 11.29 | 108,302 | -0.05(-0.47%) |
Nov 29, 2019 | 11.28 | 11.34 | 11.27 | 11.34 | 38,815 | +0.01(+0.13%) |
Nov 27, 2019 | 11.18 | 11.33 | 11.18 | 11.33 | 81,709 | +0.12(+1.08%) |
Nov 26, 2019 | 11.18 | 11.26 | 11.18 | 11.21 | 80,206 | +0.01(+0.06%) |
Nov 25, 2019 | 11.25 | 11.29 | 11.20 | 11.20 | 163,035 | -0.02(-0.19%) |
Nov 22, 2019 | 11.23 | 11.28 | 11.19 | 11.22 | 126,291 | +0.03(+0.25%) |
Nov 21, 2019 | 11.18 | 11.23 | 11.17 | 11.19 | 150,794 | -0.01(-0.07%) |
Nov 20, 2019 | 11.07 | 11.21 | 11.07 | 11.20 | 100,224 | +0.05(+0.44%) |
Nov 19, 2019 | 11.17 | 11.19 | 11.11 | 11.15 | 90,217 | +0.01(+0.06%) |
Nov 18, 2019 | 11.14 | 11.16 | 11.10 | 11.14 | 93,319 | -0.01(-0.13%) |
Nov 15, 2019 | 11.05 | 11.17 | 11.03 | 11.16 | 78,498 | +0.11(+0.96%) |
Nov 14, 2019 | 11.00 | 11.06 | 11.00 | 11.05 | 72,223 | +0.05(+0.45%) |
Nov 13, 2019 | 10.95 | 11.03 | 10.94 | 11.00 | 117,895 | -0.01(-0.06%) |
Nov 12, 2019 | 11.09 | 11.11 | 10.99 | 11.01 | 108,738 | -0.08(-0.76%) |
Nov 11, 2019 | 10.97 | 11.09 | 10.94 | 11.09 | 91,030 | +0.09(+0.84%) |
Nov 08, 2019 | 10.94 | 11.00 | 10.92 | 11.00 | 81,043 | +0.08(+0.71%) |
Nov 07, 2019 | 10.99 | 11.03 | 10.91 | 10.92 | 167,587 | -0.05(-0.45%) |
Nov 06, 2019 | 10.94 | 10.97 | 10.89 | 10.97 | 75,161 | +0.04(+0.39%) |
Nov 05, 2019 | 10.94 | 10.94 | 10.87 | 10.93 | 101,867 | +0.02(+0.19%) |
Nov 04, 2019 | 10.94 | 10.99 | 10.86 | 10.91 | 130,881 | +0.00(+0.00%) |
Nov 01, 2019 | 10.92 | 10.99 | 10.88 | 10.91 | 79,771 | +0.04(+0.39%) |
Oct 31, 2019 | 10.92 | 10.92 | 10.83 | 10.87 | 114,857 | -0.01(-0.13%) |
Oct 30, 2019 | 10.87 | 10.90 | 10.83 | 10.88 | 135,234 | +0.04(+0.33%) |
Oct 29, 2019 | 10.85 | 10.90 | 10.82 | 10.85 | 191,310 | -0.01(-0.13%) |
Oct 28, 2019 | 10.81 | 10.87 | 10.81 | 10.86 | 81,536 | +0.06(+0.59%) |
Oct 25, 2019 | 10.78 | 10.83 | 10.73 | 10.80 | 81,892 | -0.01(-0.13%) |
Oct 24, 2019 | 10.77 | 10.81 | 10.75 | 10.81 | 59,784 | +0.07(+0.66%) |
Oct 23, 2019 | 10.75 | 10.76 | 10.71 | 10.74 | 116,352 | +0.01(+0.13%) |
Oct 22, 2019 | 10.69 | 10.76 | 10.68 | 10.73 | 160,722 | +0.04(+0.33%) |
Oct 21, 2019 | 10.62 | 10.70 | 10.59 | 10.69 | 89,324 | +0.12(+1.13%) |
Oct 18, 2019 | 10.60 | 10.65 | 10.55 | 10.57 | 80,100 | -0.04(-0.33%) |
Oct 17, 2019 | 10.62 | 10.63 | 10.57 | 10.61 | 73,924 | +0.04(+0.33%) |
Oct 16, 2019 | 10.57 | 10.60 | 10.53 | 10.57 | 75,913 | -0.01(-0.07%) |
Oct 15, 2019 | 10.58 | 10.68 | 10.56 | 10.58 | 72,873 | +0.06(+0.60%) |
Oct 14, 2019 | 10.55 | 10.62 | 10.51 | 10.51 | 65,732 | -0.04(-0.33%) |
Oct 11, 2019 | 10.59 | 10.68 | 10.55 | 10.55 | 100,019 | +0.07(+0.67%) |
Oct 10, 2019 | 10.49 | 10.56 | 10.45 | 10.48 | 106,346 | +0.02(+0.20%) |
Oct 09, 2019 | 10.44 | 10.49 | 10.40 | 10.46 | 105,773 | +0.11(+1.02%) |
Oct 08, 2019 | 10.44 | 10.46 | 10.35 | 10.35 | 87,870 | -0.13(-1.21%) |
Oct 07, 2019 | 10.51 | 10.54 | 10.48 | 10.48 | 102,385 | +0.00(+0.00%) |
Oct 04, 2019 | 10.46 | 10.53 | 10.44 | 10.48 | 111,116 | +0.05(+0.47%) |
Oct 03, 2019 | 10.39 | 10.47 | 10.31 | 10.43 | 110,714 | +0.03(+0.27%) |
Oct 02, 2019 | 10.52 | 10.55 | 10.33 | 10.40 | 125,730 | -0.17(-1.60%) |