Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.56 | 11.17 | 10.56 | 11.07 | 18,700 | +0.08(+0.73%) |
Dec 30, 2019 | 10.99 | 11.06 | 10.89 | 10.99 | 13,424 | +0.02(+0.18%) |
Dec 27, 2019 | 10.91 | 11.00 | 9.920 | 10.97 | 18,000 | +0.06(+0.55%) |
Dec 26, 2019 | 10.86 | 10.94 | 10.68 | 10.91 | 18,270 | +0.03(+0.28%) |
Dec 24, 2019 | 10.57 | 10.94 | 10.56 | 10.88 | 8,300 | +0.04(+0.37%) |
Dec 23, 2019 | 10.57 | 10.86 | 10.50 | 10.84 | 21,473 | +0.27(+2.55%) |
Dec 20, 2019 | 10.56 | 10.62 | 10.49 | 10.57 | 57,100 | +0.18(+1.73%) |
Dec 19, 2019 | 10.45 | 10.73 | 10.23 | 10.39 | 47,666 | +0.05(+0.48%) |
Dec 18, 2019 | 10.40 | 10.58 | 10.34 | 10.34 | 32,950 | +0.00(+0.00%) |
Dec 17, 2019 | 10.48 | 10.59 | 10.30 | 10.34 | 26,594 | -0.08(-0.77%) |
Dec 16, 2019 | 11.00 | 11.00 | 10.41 | 10.42 | 42,747 | -0.44(-4.05%) |
Dec 13, 2019 | 10.86 | 11.07 | 10.84 | 10.86 | 33,700 | -0.16(-1.45%) |
Dec 12, 2019 | 10.40 | 11.19 | 10.36 | 11.02 | 28,391 | +0.54(+5.15%) |
Dec 11, 2019 | 10.30 | 10.48 | 10.19 | 10.48 | 15,522 | +0.12(+1.16%) |
Dec 10, 2019 | 10.42 | 10.47 | 10.22 | 10.36 | 9,980 | +0.02(+0.19%) |
Dec 09, 2019 | 10.37 | 10.48 | 10.26 | 10.34 | 21,319 | -0.03(-0.29%) |
Dec 06, 2019 | 10.65 | 10.74 | 10.36 | 10.37 | 34,300 | -0.35(-3.26%) |
Dec 05, 2019 | 10.40 | 10.99 | 10.39 | 10.72 | 33,932 | +0.18(+1.71%) |
Dec 04, 2019 | 9.780 | 10.56 | 9.610 | 10.54 | 35,965 | +0.45(+4.46%) |
Dec 03, 2019 | 10.38 | 10.53 | 9.850 | 10.09 | 41,309 | -0.49(-4.63%) |
Dec 02, 2019 | 11.00 | 11.14 | 10.49 | 10.58 | 99,816 | -0.23(-2.13%) |
Nov 29, 2019 | 10.20 | 10.88 | 9.938 | 10.81 | 44,700 | +0.68(+6.71%) |
Nov 27, 2019 | 10.10 | 10.16 | 9.960 | 10.13 | 36,300 | +0.09(+0.90%) |
Nov 26, 2019 | 9.980 | 10.19 | 9.720 | 10.04 | 82,622 | +0.13(+1.31%) |
Nov 25, 2019 | 10.02 | 10.02 | 9.710 | 9.910 | 61,116 | -0.10(-1.00%) |
Nov 22, 2019 | 10.01 | 10.13 | 9.890 | 10.01 | 32,900 | +0.00(+0.00%) |
Nov 21, 2019 | 10.28 | 10.28 | 9.910 | 10.01 | 13,462 | -0.13(-1.28%) |
Nov 20, 2019 | 10.24 | 10.50 | 10.09 | 10.14 | 34,461 | -0.12(-1.17%) |
Nov 19, 2019 | 10.10 | 10.30 | 9.900 | 10.26 | 14,659 | +0.16(+1.58%) |
Nov 18, 2019 | 10.08 | 10.22 | 9.920 | 10.10 | 10,701 | +0.05(+0.50%) |
Nov 15, 2019 | 9.950 | 10.09 | 9.950 | 10.05 | 11,000 | +0.13(+1.31%) |
Nov 14, 2019 | 9.730 | 10.13 | 9.730 | 9.920 | 19,000 | +0.01(+0.10%) |
Nov 13, 2019 | 10.23 | 10.41 | 9.880 | 9.910 | 20,552 | -0.45(-4.34%) |
Nov 12, 2019 | 10.13 | 10.43 | 9.890 | 10.36 | 16,642 | +0.24(+2.37%) |
Nov 11, 2019 | 9.684 | 10.22 | 9.684 | 10.12 | 10,407 | -0.27(-2.60%) |
Nov 08, 2019 | 10.38 | 10.40 | 10.09 | 10.39 | 11,300 | -0.07(-0.67%) |
Nov 07, 2019 | 9.610 | 10.64 | 9.610 | 10.46 | 9,489 | +0.22(+2.15%) |
Nov 06, 2019 | 10.50 | 10.60 | 10.02 | 10.24 | 48,071 | -0.20(-1.92%) |
Nov 05, 2019 | 10.07 | 10.47 | 9.670 | 10.44 | 12,658 | +0.42(+4.19%) |
Nov 04, 2019 | 10.00 | 10.10 | 9.860 | 10.02 | 20,343 | +0.02(+0.20%) |
Nov 01, 2019 | 9.810 | 10.02 | 9.560 | 10.00 | 23,100 | +0.22(+2.25%) |
Oct 31, 2019 | 9.740 | 10.45 | 9.477 | 9.780 | 26,747 | -0.03(-0.31%) |
Oct 30, 2019 | 9.950 | 9.950 | 9.670 | 9.810 | 6,436 | -0.05(-0.51%) |
Oct 29, 2019 | 8.910 | 10.00 | 8.910 | 9.860 | 10,048 | -0.03(-0.30%) |
Oct 28, 2019 | 9.680 | 10.04 | 9.680 | 9.890 | 17,740 | +0.31(+3.24%) |
Oct 25, 2019 | 9.390 | 9.710 | 9.300 | 9.580 | 11,100 | +0.29(+3.12%) |
Oct 24, 2019 | 9.620 | 9.700 | 9.235 | 9.290 | 10,551 | -0.20(-2.11%) |
Oct 23, 2019 | 9.000 | 9.600 | 9.000 | 9.490 | 22,853 | +0.13(+1.39%) |
Oct 22, 2019 | 9.380 | 9.430 | 9.140 | 9.360 | 11,138 | +0.11(+1.19%) |
Oct 21, 2019 | 9.010 | 9.440 | 9.010 | 9.250 | 22,689 | +0.37(+4.17%) |
Oct 18, 2019 | 8.680 | 9.190 | 8.670 | 8.880 | 26,300 | +0.13(+1.49%) |
Oct 17, 2019 | 8.760 | 8.795 | 8.620 | 8.750 | 18,396 | +0.09(+1.04%) |
Oct 16, 2019 | 8.400 | 8.730 | 8.350 | 8.660 | 38,955 | +0.16(+1.88%) |
Oct 15, 2019 | 8.360 | 8.670 | 8.250 | 8.500 | 22,937 | +0.02(+0.24%) |
Oct 14, 2019 | 8.360 | 8.530 | 8.360 | 8.480 | 6,492 | +0.10(+1.19%) |
Oct 11, 2019 | 8.350 | 8.690 | 8.330 | 8.380 | 23,900 | +0.19(+2.32%) |
Oct 10, 2019 | 8.200 | 8.275 | 8.010 | 8.190 | 14,022 | +0.06(+0.74%) |
Oct 09, 2019 | 8.560 | 8.570 | 8.120 | 8.130 | 21,684 | -0.16(-1.93%) |
Oct 08, 2019 | 8.340 | 8.400 | 8.260 | 8.290 | 15,280 | -0.05(-0.60%) |
Oct 07, 2019 | 8.440 | 8.580 | 8.300 | 8.340 | 11,263 | -0.09(-1.07%) |
Oct 04, 2019 | 8.300 | 8.510 | 8.234 | 8.430 | 10,900 | +0.09(+1.08%) |
Oct 03, 2019 | 8.190 | 8.470 | 7.915 | 8.340 | 7,883 | +0.04(+0.48%) |
Oct 02, 2019 | 8.210 | 8.460 | 7.874 | 8.300 | 37,644 | -0.10(-1.19%) |