Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 11.23 | 11.23 | 11.15 | 11.18 | 1,208,263 | -0.03(-0.28%) |
Dec 30, 2019 | 11.25 | 11.31 | 11.18 | 11.21 | 2,414,436 | -0.02(-0.21%) |
Dec 27, 2019 | 11.32 | 11.32 | 11.23 | 11.23 | 1,801,759 | -0.10(-0.90%) |
Dec 26, 2019 | 11.20 | 11.34 | 11.18 | 11.33 | 1,367,952 | +0.28(+2.54%) |
Dec 24, 2019 | 11.07 | 11.08 | 11.02 | 11.05 | 583,118 | +0.02(+0.14%) |
Dec 23, 2019 | 11.04 | 11.09 | 10.99 | 11.04 | 2,727,116 | +0.12(+1.07%) |
Dec 20, 2019 | 11.07 | 11.07 | 10.92 | 10.92 | 2,174,745 | -0.01(-0.07%) |
Dec 19, 2019 | 10.92 | 10.95 | 10.86 | 10.93 | 1,396,057 | -0.02(-0.14%) |
Dec 18, 2019 | 10.96 | 10.97 | 10.80 | 10.94 | 2,778,115 | +0.04(+0.36%) |
Dec 17, 2019 | 10.97 | 10.97 | 10.86 | 10.90 | 1,546,562 | -0.02(-0.14%) |
Dec 16, 2019 | 10.99 | 11.02 | 10.89 | 10.92 | 1,641,532 | +0.25(+2.34%) |
Dec 13, 2019 | 10.62 | 10.73 | 10.60 | 10.67 | 957,513 | +0.02(+0.15%) |
Dec 12, 2019 | 10.63 | 10.68 | 10.58 | 10.65 | 1,864,225 | +0.12(+1.11%) |
Dec 11, 2019 | 10.66 | 10.68 | 10.50 | 10.54 | 2,067,303 | -0.14(-1.32%) |
Dec 10, 2019 | 10.60 | 10.69 | 10.54 | 10.68 | 1,662,493 | -0.04(-0.36%) |
Dec 09, 2019 | 10.63 | 10.79 | 10.63 | 10.72 | 3,442,445 | +0.04(+0.37%) |
Dec 06, 2019 | 10.66 | 10.69 | 10.51 | 10.68 | 1,284,243 | +0.14(+1.33%) |
Dec 05, 2019 | 10.46 | 10.56 | 10.42 | 10.54 | 1,041,499 | +0.11(+1.05%) |
Dec 04, 2019 | 10.39 | 10.51 | 10.36 | 10.43 | 1,538,519 | +0.08(+0.75%) |
Dec 03, 2019 | 10.35 | 10.38 | 10.30 | 10.35 | 1,135,695 | -0.02(-0.15%) |
Dec 02, 2019 | 10.43 | 10.45 | 10.26 | 10.36 | 2,190,646 | +0.10(+0.99%) |
Nov 29, 2019 | 10.39 | 10.40 | 10.25 | 10.26 | 1,146,760 | +0.21(+2.10%) |
Nov 27, 2019 | 9.959 | 10.09 | 9.920 | 10.05 | 1,689,390 | +0.03(+0.31%) |
Nov 26, 2019 | 10.15 | 10.15 | 9.935 | 10.02 | 3,328,741 | -0.18(-1.76%) |
Nov 25, 2019 | 10.15 | 10.26 | 10.14 | 10.20 | 1,659,023 | -0.05(-0.46%) |
Nov 22, 2019 | 10.28 | 10.33 | 10.19 | 10.25 | 1,020,168 | +0.03(+0.31%) |
Nov 21, 2019 | 10.31 | 10.36 | 10.11 | 10.22 | 2,786,833 | -0.05(-0.46%) |
Nov 20, 2019 | 10.30 | 10.32 | 10.19 | 10.26 | 969,750 | -0.05(-0.45%) |
Nov 19, 2019 | 10.33 | 10.38 | 10.24 | 10.31 | 1,952,331 | -0.08(-0.75%) |
Nov 18, 2019 | 10.47 | 10.48 | 10.37 | 10.39 | 1,123,796 | +0.00(+0.00%) |
Nov 15, 2019 | 10.25 | 10.39 | 10.25 | 10.39 | 789,535 | +0.16(+1.60%) |
Nov 14, 2019 | 10.08 | 10.23 | 10.05 | 10.22 | 1,458,173 | +0.14(+1.39%) |
Nov 13, 2019 | 9.998 | 10.12 | 9.998 | 10.08 | 1,378,475 | +0.03(+0.31%) |
Nov 12, 2019 | 10.04 | 10.14 | 9.959 | 10.05 | 1,332,168 | -0.11(-1.08%) |
Nov 11, 2019 | 10.01 | 10.19 | 10.01 | 10.16 | 4,315,887 | +0.08(+0.77%) |
Nov 08, 2019 | 10.19 | 10.24 | 10.06 | 10.08 | 2,326,066 | -0.29(-2.78%) |
Nov 07, 2019 | 10.36 | 10.40 | 10.31 | 10.37 | 1,034,435 | -0.02(-0.23%) |
Nov 06, 2019 | 10.20 | 10.43 | 10.15 | 10.40 | 2,756,474 | -0.02(-0.22%) |
Nov 05, 2019 | 10.37 | 10.53 | 10.27 | 10.42 | 2,439,182 | +0.05(+0.45%) |
Nov 04, 2019 | 10.58 | 10.59 | 10.36 | 10.37 | 1,323,060 | -0.07(-0.67%) |
Nov 01, 2019 | 10.39 | 10.46 | 10.35 | 10.44 | 1,297,056 | +0.16(+1.59%) |
Oct 31, 2019 | 10.29 | 10.34 | 10.19 | 10.28 | 1,415,148 | -0.09(-0.90%) |
Oct 30, 2019 | 10.26 | 10.41 | 10.23 | 10.37 | 1,158,166 | +0.05(+0.53%) |
Oct 29, 2019 | 10.37 | 10.40 | 10.29 | 10.32 | 1,020,037 | -0.06(-0.60%) |
Oct 28, 2019 | 10.46 | 10.49 | 10.36 | 10.38 | 1,155,567 | -0.01(-0.08%) |
Oct 25, 2019 | 10.43 | 10.48 | 10.33 | 10.39 | 1,511,033 | -0.02(-0.22%) |
Oct 24, 2019 | 10.56 | 10.58 | 10.40 | 10.41 | 1,226,695 | -0.09(-0.82%) |
Oct 23, 2019 | 10.35 | 10.53 | 10.34 | 10.50 | 1,590,700 | +0.09(+0.83%) |
Oct 22, 2019 | 10.26 | 10.56 | 10.26 | 10.41 | 1,143,821 | +0.15(+1.44%) |
Oct 21, 2019 | 10.29 | 10.34 | 10.24 | 10.26 | 773,050 | -0.06(-0.61%) |
Oct 18, 2019 | 10.29 | 10.35 | 10.24 | 10.33 | 769,546 | +0.09(+0.92%) |
Oct 17, 2019 | 10.32 | 10.38 | 10.18 | 10.23 | 798,337 | -0.02(-0.23%) |
Oct 16, 2019 | 9.935 | 10.29 | 9.931 | 10.26 | 1,442,421 | +0.22(+2.18%) |
Oct 15, 2019 | 10.04 | 10.15 | 10.03 | 10.04 | 1,167,966 | -0.06(-0.62%) |
Oct 14, 2019 | 10.12 | 10.19 | 10.02 | 10.10 | 798,461 | -0.09(-0.84%) |
Oct 11, 2019 | 10.18 | 10.31 | 10.15 | 10.19 | 1,001,589 | +0.11(+1.08%) |
Oct 10, 2019 | 10.07 | 10.26 | 10.03 | 10.08 | 2,442,749 | +0.05(+0.54%) |
Oct 09, 2019 | 10.09 | 10.14 | 9.951 | 10.02 | 1,616,066 | -0.01(-0.08%) |
Oct 08, 2019 | 10.04 | 10.15 | 9.998 | 10.03 | 2,037,040 | +0.00(+0.00%) |
Oct 07, 2019 | 10.20 | 10.24 | 10.01 | 10.03 | 2,026,582 | -0.27(-2.65%) |
Oct 04, 2019 | 10.04 | 10.35 | 10.02 | 10.30 | 2,924,560 | +0.27(+2.72%) |
Oct 03, 2019 | 9.966 | 10.08 | 9.920 | 10.03 | 1,322,509 | +0.09(+0.94%) |
Oct 02, 2019 | 9.998 | 10.03 | 9.912 | 9.935 | 1,448,817 | -0.14(-1.39%) |