Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.92 | 11.04 | 10.91 | 10.96 | 577,125 | +0.06(+0.51%) |
Dec 30, 2019 | 11.09 | 11.15 | 10.86 | 10.90 | 632,870 | -0.18(-1.60%) |
Dec 27, 2019 | 11.04 | 11.19 | 11.03 | 11.08 | 597,148 | +0.08(+0.76%) |
Dec 26, 2019 | 10.96 | 11.05 | 10.87 | 10.99 | 358,693 | +0.08(+0.77%) |
Dec 24, 2019 | 10.99 | 11.08 | 10.89 | 10.91 | 247,125 | -0.07(-0.60%) |
Dec 23, 2019 | 10.82 | 11.00 | 10.81 | 10.97 | 611,148 | +0.14(+1.29%) |
Dec 20, 2019 | 10.93 | 10.93 | 10.70 | 10.83 | 1,543,999 | -0.05(-0.43%) |
Dec 19, 2019 | 10.71 | 11.05 | 10.59 | 10.88 | 1,989,130 | +0.15(+1.39%) |
Dec 18, 2019 | 10.81 | 10.81 | 10.65 | 10.73 | 3,013,575 | -0.10(-0.95%) |
Dec 17, 2019 | 10.98 | 11.02 | 10.79 | 10.83 | 1,766,291 | -0.14(-1.28%) |
Dec 16, 2019 | 11.11 | 11.11 | 10.96 | 10.97 | 1,491,126 | -0.11(-1.01%) |
Dec 13, 2019 | 10.83 | 11.24 | 10.82 | 11.09 | 2,751,038 | +0.12(+1.11%) |
Dec 12, 2019 | 10.74 | 11.10 | 10.63 | 10.96 | 3,176,629 | +0.28(+2.62%) |
Dec 11, 2019 | 10.25 | 10.73 | 10.25 | 10.68 | 7,117,122 | +0.52(+5.15%) |
Dec 10, 2019 | 10.11 | 10.37 | 9.993 | 10.16 | 1,957,999 | +0.11(+1.12%) |
Dec 09, 2019 | 9.946 | 10.12 | 9.900 | 10.05 | 2,173,767 | +0.11(+1.13%) |
Dec 06, 2019 | 9.937 | 10.05 | 9.881 | 9.937 | 1,039,897 | +0.05(+0.47%) |
Dec 05, 2019 | 10.02 | 10.08 | 9.806 | 9.890 | 1,384,256 | -0.13(-1.31%) |
Dec 04, 2019 | 10.01 | 10.13 | 9.965 | 10.02 | 1,226,477 | +0.11(+1.13%) |
Dec 03, 2019 | 9.862 | 9.918 | 9.760 | 9.909 | 1,638,739 | -0.07(-0.75%) |
Dec 02, 2019 | 10.23 | 10.29 | 9.965 | 9.984 | 806,199 | -0.26(-2.55%) |
Nov 29, 2019 | 10.20 | 10.29 | 10.20 | 10.25 | 523,803 | +0.01(+0.09%) |
Nov 27, 2019 | 10.15 | 10.31 | 10.13 | 10.24 | 1,094,504 | +0.07(+0.74%) |
Nov 26, 2019 | 10.41 | 10.46 | 10.04 | 10.16 | 1,757,058 | -0.25(-2.42%) |
Nov 25, 2019 | 10.36 | 10.47 | 10.32 | 10.41 | 1,308,511 | +0.05(+0.45%) |
Nov 22, 2019 | 10.40 | 10.44 | 10.35 | 10.37 | 1,346,127 | -0.01(-0.09%) |
Nov 21, 2019 | 10.38 | 10.40 | 10.26 | 10.38 | 1,120,535 | +0.06(+0.54%) |
Nov 20, 2019 | 10.29 | 10.51 | 10.26 | 10.32 | 1,057,379 | -0.08(-0.81%) |
Nov 19, 2019 | 10.54 | 10.54 | 10.34 | 10.40 | 1,003,666 | -0.10(-0.98%) |
Nov 18, 2019 | 10.51 | 10.59 | 10.43 | 10.51 | 853,500 | -0.01(-0.09%) |
Nov 15, 2019 | 10.75 | 10.83 | 10.50 | 10.52 | 1,066,665 | -0.20(-1.83%) |
Nov 14, 2019 | 10.46 | 10.74 | 10.43 | 10.71 | 1,329,283 | +0.21(+2.05%) |
Nov 13, 2019 | 10.36 | 10.63 | 10.34 | 10.50 | 670,507 | +0.06(+0.54%) |
Nov 12, 2019 | 10.71 | 10.72 | 10.41 | 10.44 | 1,002,765 | -0.24(-2.27%) |
Nov 11, 2019 | 10.46 | 10.73 | 10.34 | 10.68 | 1,457,605 | -0.08(-0.78%) |
Nov 08, 2019 | 10.87 | 10.99 | 10.73 | 10.77 | 528,193 | -0.21(-1.87%) |
Nov 07, 2019 | 10.93 | 11.10 | 10.88 | 10.97 | 1,122,286 | +0.13(+1.21%) |
Nov 06, 2019 | 10.75 | 10.87 | 10.53 | 10.84 | 1,293,642 | +0.10(+0.96%) |
Nov 05, 2019 | 10.79 | 10.87 | 10.68 | 10.74 | 1,785,833 | +0.00(+0.00%) |
Nov 04, 2019 | 10.62 | 10.76 | 10.60 | 10.74 | 2,186,382 | +0.19(+1.77%) |
Nov 01, 2019 | 10.38 | 10.63 | 10.31 | 10.55 | 2,546,634 | +0.23(+2.26%) |
Oct 31, 2019 | 10.51 | 10.52 | 10.25 | 10.32 | 2,025,682 | -0.19(-1.78%) |
Oct 30, 2019 | 10.71 | 10.78 | 10.46 | 10.51 | 1,711,897 | -0.22(-2.09%) |
Oct 29, 2019 | 10.79 | 10.82 | 10.56 | 10.73 | 1,629,072 | -0.15(-1.37%) |
Oct 28, 2019 | 10.88 | 11.04 | 10.79 | 10.88 | 1,663,697 | +0.04(+0.34%) |
Oct 25, 2019 | 10.10 | 11.06 | 10.10 | 10.84 | 1,686,942 | +0.78(+7.80%) |
Oct 24, 2019 | 10.40 | 10.40 | 10.06 | 10.06 | 1,005,166 | -0.26(-2.53%) |
Oct 23, 2019 | 10.09 | 10.33 | 10.05 | 10.32 | 893,378 | +0.17(+1.66%) |
Oct 22, 2019 | 10.24 | 10.40 | 10.12 | 10.15 | 1,049,258 | -0.08(-0.82%) |
Oct 21, 2019 | 10.27 | 10.38 | 10.17 | 10.24 | 1,355,419 | -0.03(-0.27%) |
Oct 18, 2019 | 10.33 | 10.42 | 10.25 | 10.26 | 1,365,828 | -0.07(-0.63%) |
Oct 17, 2019 | 10.38 | 10.53 | 10.28 | 10.33 | 2,510,233 | -0.06(-0.54%) |
Oct 16, 2019 | 10.36 | 10.47 | 10.26 | 10.39 | 983,290 | +0.07(+0.63%) |
Oct 15, 2019 | 10.34 | 10.41 | 10.26 | 10.32 | 2,668,066 | -0.03(-0.27%) |
Oct 14, 2019 | 10.03 | 10.37 | 9.928 | 10.35 | 2,397,903 | +0.40(+4.04%) |
Oct 11, 2019 | 9.685 | 9.984 | 9.685 | 9.946 | 1,154,465 | +0.37(+3.90%) |
Oct 10, 2019 | 9.162 | 9.592 | 9.153 | 9.573 | 1,217,213 | +0.39(+4.27%) |
Oct 09, 2019 | 9.274 | 9.349 | 9.087 | 9.181 | 695,442 | -0.01(-0.10%) |
Oct 08, 2019 | 9.134 | 9.302 | 9.012 | 9.190 | 933,271 | +0.04(+0.41%) |
Oct 07, 2019 | 9.125 | 9.307 | 9.125 | 9.153 | 699,734 | -0.04(-0.41%) |
Oct 04, 2019 | 9.003 | 9.265 | 9.003 | 9.190 | 849,199 | +0.21(+2.39%) |
Oct 03, 2019 | 8.854 | 9.069 | 8.788 | 8.975 | 607,184 | +0.12(+1.37%) |
Oct 02, 2019 | 9.162 | 9.181 | 8.844 | 8.854 | 932,104 | -0.35(-3.85%) |