Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 11.49 | 11.59 | 11.43 | 11.48 | 153,500 | -0.02(-0.17%) |
Dec 30, 2019 | 11.42 | 11.55 | 11.32 | 11.50 | 87,052 | +0.10(+0.88%) |
Dec 27, 2019 | 11.39 | 11.48 | 11.26 | 11.40 | 44,200 | +0.00(+0.00%) |
Dec 26, 2019 | 11.38 | 11.48 | 11.32 | 11.40 | 59,484 | +0.02(+0.18%) |
Dec 24, 2019 | 11.31 | 11.45 | 11.21 | 11.38 | 47,500 | +0.08(+0.71%) |
Dec 23, 2019 | 11.15 | 11.36 | 10.97 | 11.30 | 157,700 | +0.17(+1.53%) |
Dec 20, 2019 | 11.03 | 11.25 | 10.97 | 11.13 | 243,400 | +0.03(+0.27%) |
Dec 19, 2019 | 11.17 | 11.17 | 10.90 | 11.10 | 89,919 | -0.08(-0.72%) |
Dec 18, 2019 | 11.10 | 11.20 | 11.01 | 11.18 | 97,058 | +0.03(+0.27%) |
Dec 17, 2019 | 11.18 | 11.21 | 11.10 | 11.15 | 110,679 | -0.06(-0.54%) |
Dec 16, 2019 | 11.27 | 11.44 | 11.17 | 11.21 | 93,040 | -0.07(-0.62%) |
Dec 13, 2019 | 11.33 | 11.38 | 11.13 | 11.28 | 97,500 | -0.10(-0.88%) |
Dec 12, 2019 | 11.40 | 11.51 | 11.38 | 11.38 | 106,958 | -0.09(-0.78%) |
Dec 11, 2019 | 11.32 | 11.53 | 11.21 | 11.47 | 137,372 | +0.17(+1.50%) |
Dec 10, 2019 | 11.49 | 11.49 | 11.21 | 11.30 | 134,521 | -0.17(-1.53%) |
Dec 09, 2019 | 10.99 | 11.57 | 10.93 | 11.47 | 195,319 | -0.10(-0.82%) |
Dec 06, 2019 | 11.60 | 11.70 | 11.45 | 11.57 | 142,100 | +0.01(+0.09%) |
Dec 05, 2019 | 11.49 | 11.57 | 11.30 | 11.56 | 166,472 | +0.10(+0.87%) |
Dec 04, 2019 | 11.41 | 11.49 | 11.29 | 11.46 | 203,179 | +0.06(+0.53%) |
Dec 03, 2019 | 11.40 | 11.52 | 11.29 | 11.40 | 178,882 | -0.04(-0.35%) |
Dec 02, 2019 | 11.52 | 11.55 | 11.38 | 11.44 | 66,719 | +0.03(+0.26%) |
Nov 29, 2019 | 11.75 | 11.75 | 11.41 | 11.41 | 37,100 | -0.08(-0.70%) |
Nov 27, 2019 | 11.60 | 11.66 | 11.49 | 11.49 | 73,900 | -0.10(-0.86%) |
Nov 26, 2019 | 11.46 | 11.64 | 11.39 | 11.59 | 107,040 | +0.13(+1.18%) |
Nov 25, 2019 | 11.38 | 11.60 | 11.34 | 11.46 | 93,215 | +0.10(+0.84%) |
Nov 22, 2019 | 11.36 | 11.42 | 11.28 | 11.36 | 77,200 | +0.02(+0.18%) |
Nov 21, 2019 | 11.44 | 11.44 | 11.28 | 11.34 | 53,514 | -0.09(-0.79%) |
Nov 20, 2019 | 11.48 | 11.60 | 11.39 | 11.43 | 98,360 | -0.08(-0.70%) |
Nov 19, 2019 | 11.49 | 11.59 | 11.46 | 11.51 | 89,954 | +0.04(+0.35%) |
Nov 18, 2019 | 11.51 | 11.64 | 11.41 | 11.47 | 93,934 | -0.04(-0.35%) |
Nov 15, 2019 | 11.72 | 11.75 | 11.48 | 11.51 | 134,400 | -0.17(-1.46%) |
Nov 14, 2019 | 11.60 | 11.74 | 11.44 | 11.68 | 211,906 | +0.03(+0.26%) |
Nov 13, 2019 | 11.21 | 11.68 | 11.18 | 11.65 | 263,686 | +0.39(+3.46%) |
Nov 12, 2019 | 11.07 | 11.53 | 11.04 | 11.26 | 134,252 | +0.27(+2.46%) |
Nov 11, 2019 | 10.32 | 11.00 | 10.32 | 10.99 | 126,740 | +0.66(+6.39%) |
Nov 08, 2019 | 10.49 | 10.67 | 10.06 | 10.33 | 215,800 | +0.43(+4.34%) |
Nov 07, 2019 | 10.01 | 10.01 | 9.700 | 9.900 | 42,894 | -0.02(-0.20%) |
Nov 06, 2019 | 9.920 | 10.00 | 9.750 | 9.920 | 64,127 | +0.01(+0.10%) |
Nov 05, 2019 | 10.09 | 10.09 | 9.830 | 9.910 | 67,534 | -0.11(-1.10%) |
Nov 04, 2019 | 10.22 | 10.22 | 9.910 | 10.02 | 66,532 | -0.08(-0.79%) |
Nov 01, 2019 | 10.18 | 10.19 | 9.940 | 10.10 | 67,300 | +0.03(+0.30%) |
Oct 31, 2019 | 9.920 | 10.18 | 9.920 | 10.07 | 68,921 | +0.10(+1.00%) |
Oct 30, 2019 | 10.07 | 10.12 | 9.700 | 9.970 | 149,386 | -0.07(-0.70%) |
Oct 29, 2019 | 10.18 | 10.21 | 9.990 | 10.04 | 98,751 | -0.15(-1.47%) |
Oct 28, 2019 | 10.60 | 10.63 | 10.12 | 10.19 | 50,851 | -0.39(-3.69%) |
Oct 25, 2019 | 10.56 | 10.68 | 10.42 | 10.58 | 80,000 | -0.04(-0.38%) |
Oct 24, 2019 | 10.63 | 10.63 | 10.49 | 10.62 | 28,831 | +0.06(+0.57%) |
Oct 23, 2019 | 10.68 | 10.68 | 10.40 | 10.56 | 23,666 | -0.14(-1.31%) |
Oct 22, 2019 | 10.69 | 10.74 | 10.60 | 10.70 | 23,956 | -0.01(-0.09%) |
Oct 21, 2019 | 10.73 | 10.91 | 10.69 | 10.71 | 63,633 | +0.01(+0.09%) |
Oct 18, 2019 | 10.63 | 10.75 | 10.48 | 10.70 | 50,000 | -0.01(-0.09%) |
Oct 17, 2019 | 10.57 | 10.74 | 10.57 | 10.71 | 52,156 | +0.16(+1.52%) |
Oct 16, 2019 | 10.29 | 10.58 | 10.29 | 10.55 | 49,599 | +0.21(+2.03%) |
Oct 15, 2019 | 10.20 | 10.37 | 10.18 | 10.34 | 44,686 | +0.14(+1.37%) |
Oct 14, 2019 | 10.32 | 10.34 | 10.13 | 10.20 | 50,643 | -0.12(-1.16%) |
Oct 11, 2019 | 10.36 | 10.51 | 10.27 | 10.32 | 71,500 | +0.08(+0.78%) |
Oct 10, 2019 | 10.38 | 10.38 | 10.10 | 10.24 | 37,151 | -0.13(-1.25%) |
Oct 09, 2019 | 10.35 | 10.48 | 10.17 | 10.37 | 75,459 | +0.14(+1.37%) |
Oct 08, 2019 | 10.29 | 10.43 | 10.13 | 10.23 | 68,735 | -0.12(-1.16%) |
Oct 07, 2019 | 10.33 | 10.52 | 10.17 | 10.35 | 150,829 | -0.12(-1.15%) |
Oct 04, 2019 | 10.53 | 10.64 | 10.44 | 10.47 | 134,600 | -0.10(-0.95%) |
Oct 03, 2019 | 10.72 | 10.74 | 10.45 | 10.57 | 82,390 | -0.17(-1.58%) |
Oct 02, 2019 | 10.79 | 10.87 | 10.64 | 10.74 | 237,167 | +0.04(+0.37%) |