Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 11.74 | 11.74 | 11.50 | 11.57 | 593,197 | -0.18(-1.53%) |
Dec 30, 2019 | 11.73 | 11.87 | 11.63 | 11.75 | 480,546 | +0.03(+0.25%) |
Dec 27, 2019 | 11.84 | 11.86 | 11.69 | 11.72 | 613,212 | -0.03(-0.25%) |
Dec 26, 2019 | 11.75 | 11.86 | 11.67 | 11.75 | 537,858 | +0.06(+0.52%) |
Dec 24, 2019 | 11.68 | 11.75 | 11.66 | 11.69 | 300,928 | +0.06(+0.53%) |
Dec 23, 2019 | 11.44 | 11.64 | 11.36 | 11.62 | 666,993 | +0.23(+1.98%) |
Dec 20, 2019 | 11.39 | 11.43 | 11.35 | 11.40 | 1,545,911 | +0.05(+0.45%) |
Dec 19, 2019 | 11.33 | 11.46 | 11.32 | 11.35 | 921,896 | +0.18(+1.62%) |
Dec 18, 2019 | 11.22 | 11.25 | 11.16 | 11.17 | 1,242,196 | -0.06(-0.50%) |
Dec 17, 2019 | 11.21 | 11.28 | 11.16 | 11.22 | 699,887 | +0.03(+0.25%) |
Dec 16, 2019 | 11.12 | 11.21 | 11.10 | 11.20 | 740,515 | +0.16(+1.48%) |
Dec 13, 2019 | 11.09 | 11.24 | 11.03 | 11.03 | 597,428 | -0.03(-0.25%) |
Dec 12, 2019 | 10.95 | 11.11 | 10.95 | 11.06 | 478,435 | +0.13(+1.19%) |
Dec 11, 2019 | 10.81 | 10.94 | 10.81 | 10.93 | 909,528 | +0.14(+1.26%) |
Dec 10, 2019 | 10.87 | 10.88 | 10.76 | 10.79 | 791,625 | -0.06(-0.57%) |
Dec 09, 2019 | 10.78 | 10.94 | 10.76 | 10.86 | 411,257 | -0.01(-0.05%) |
Dec 06, 2019 | 10.66 | 11.01 | 10.66 | 10.86 | 948,836 | +0.23(+2.12%) |
Dec 05, 2019 | 10.83 | 10.86 | 10.59 | 10.64 | 1,246,548 | -0.16(-1.46%) |
Dec 04, 2019 | 10.46 | 10.82 | 10.43 | 10.79 | 2,275,118 | +0.50(+4.83%) |
Dec 03, 2019 | 10.22 | 10.37 | 10.19 | 10.30 | 1,029,919 | -0.01(-0.06%) |
Dec 02, 2019 | 10.48 | 10.49 | 10.29 | 10.30 | 835,799 | -0.03(-0.33%) |
Nov 29, 2019 | 10.38 | 10.55 | 10.30 | 10.34 | 685,280 | -0.01(-0.11%) |
Nov 27, 2019 | 10.21 | 10.35 | 10.12 | 10.35 | 659,598 | +0.16(+1.55%) |
Nov 26, 2019 | 10.34 | 10.40 | 10.15 | 10.19 | 1,279,549 | -0.21(-2.06%) |
Nov 25, 2019 | 10.44 | 10.46 | 10.38 | 10.41 | 532,556 | -0.02(-0.16%) |
Nov 22, 2019 | 10.38 | 10.49 | 10.34 | 10.42 | 782,697 | +0.07(+0.71%) |
Nov 21, 2019 | 10.31 | 10.36 | 10.19 | 10.35 | 561,687 | +0.08(+0.77%) |
Nov 20, 2019 | 10.17 | 10.31 | 10.07 | 10.27 | 725,489 | +0.13(+1.28%) |
Nov 19, 2019 | 10.15 | 10.22 | 10.07 | 10.14 | 834,037 | -0.04(-0.39%) |
Nov 18, 2019 | 10.31 | 10.31 | 10.07 | 10.18 | 881,962 | -0.19(-1.85%) |
Nov 15, 2019 | 10.30 | 10.44 | 10.25 | 10.37 | 1,046,253 | +0.10(+0.93%) |
Nov 14, 2019 | 10.29 | 10.39 | 10.21 | 10.28 | 559,431 | +0.02(+0.17%) |
Nov 13, 2019 | 10.27 | 10.31 | 10.16 | 10.26 | 847,945 | -0.05(-0.49%) |
Nov 12, 2019 | 10.70 | 10.72 | 10.30 | 10.31 | 706,117 | -0.40(-3.69%) |
Nov 11, 2019 | 10.48 | 10.74 | 10.45 | 10.70 | 250,519 | +0.10(+0.90%) |
Nov 08, 2019 | 10.59 | 10.70 | 10.53 | 10.61 | 486,019 | -0.08(-0.74%) |
Nov 07, 2019 | 10.68 | 10.72 | 10.54 | 10.69 | 798,450 | +0.12(+1.18%) |
Nov 06, 2019 | 10.70 | 10.81 | 10.56 | 10.56 | 885,243 | -0.19(-1.73%) |
Nov 05, 2019 | 10.68 | 10.76 | 10.61 | 10.75 | 689,482 | +0.15(+1.44%) |
Nov 04, 2019 | 10.63 | 10.78 | 10.57 | 10.60 | 516,667 | +0.11(+1.02%) |
Nov 01, 2019 | 10.34 | 10.49 | 10.24 | 10.49 | 642,417 | +0.19(+1.81%) |
Oct 31, 2019 | 10.13 | 10.32 | 9.892 | 10.30 | 1,161,651 | +0.12(+1.22%) |
Oct 30, 2019 | 10.34 | 10.34 | 10.14 | 10.18 | 1,039,643 | -0.08(-0.83%) |
Oct 29, 2019 | 10.09 | 10.29 | 10.03 | 10.26 | 766,515 | +0.11(+1.11%) |
Oct 28, 2019 | 10.18 | 10.30 | 10.15 | 10.15 | 636,981 | +0.02(+0.17%) |
Oct 25, 2019 | 9.976 | 10.20 | 9.976 | 10.13 | 1,123,300 | +0.14(+1.35%) |
Oct 24, 2019 | 10.13 | 10.16 | 9.954 | 9.999 | 974,046 | -0.03(-0.34%) |
Oct 23, 2019 | 9.683 | 10.03 | 9.683 | 10.03 | 862,853 | +0.29(+3.01%) |
Oct 22, 2019 | 9.558 | 9.835 | 9.519 | 9.739 | 1,299,624 | +0.21(+2.19%) |
Oct 21, 2019 | 9.519 | 9.609 | 9.440 | 9.530 | 1,075,044 | -0.04(-0.41%) |
Oct 18, 2019 | 9.660 | 9.745 | 9.564 | 9.570 | 815,464 | -0.11(-1.11%) |
Oct 17, 2019 | 9.767 | 9.841 | 9.609 | 9.677 | 773,336 | -0.06(-0.64%) |
Oct 16, 2019 | 9.801 | 9.892 | 9.717 | 9.739 | 1,184,745 | -0.09(-0.92%) |
Oct 15, 2019 | 9.801 | 9.914 | 9.762 | 9.829 | 1,388,900 | +0.04(+0.40%) |
Oct 14, 2019 | 9.767 | 9.824 | 9.745 | 9.790 | 269,354 | -0.09(-0.91%) |
Oct 11, 2019 | 9.779 | 9.959 | 9.722 | 9.880 | 967,257 | +0.25(+2.58%) |
Oct 10, 2019 | 9.553 | 9.691 | 9.553 | 9.632 | 584,796 | +0.14(+1.43%) |
Oct 09, 2019 | 9.564 | 9.637 | 9.494 | 9.496 | 542,381 | +0.06(+0.66%) |
Oct 08, 2019 | 9.502 | 9.643 | 9.429 | 9.434 | 738,679 | -0.16(-1.71%) |
Oct 07, 2019 | 9.654 | 9.745 | 9.564 | 9.598 | 369,750 | -0.01(-0.12%) |
Oct 04, 2019 | 9.581 | 9.722 | 9.558 | 9.609 | 952,024 | +0.03(+0.29%) |
Oct 03, 2019 | 9.287 | 9.615 | 9.287 | 9.581 | 1,532,149 | +0.25(+2.72%) |
Oct 02, 2019 | 9.412 | 9.417 | 9.276 | 9.327 | 1,028,000 | -0.15(-1.55%) |