Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.48 | 10.52 | 10.45 | 10.47 | 5,302,132 | -0.02(-0.17%) |
Dec 30, 2019 | 10.62 | 10.62 | 10.48 | 10.49 | 5,792,419 | -0.09(-0.89%) |
Dec 27, 2019 | 10.58 | 10.62 | 10.57 | 10.58 | 6,412,883 | +0.01(+0.06%) |
Dec 26, 2019 | 10.48 | 10.59 | 10.48 | 10.58 | 4,831,373 | +0.09(+0.84%) |
Dec 24, 2019 | 10.42 | 10.49 | 10.39 | 10.49 | 3,071,572 | +0.09(+0.85%) |
Dec 23, 2019 | 10.41 | 10.45 | 10.38 | 10.40 | 8,189,227 | +0.01(+0.06%) |
Dec 20, 2019 | 10.41 | 10.47 | 10.37 | 10.39 | 13,677,921 | +0.01(+0.11%) |
Dec 19, 2019 | 10.36 | 10.48 | 10.33 | 10.38 | 11,050,219 | +0.01(+0.06%) |
Dec 18, 2019 | 10.38 | 10.38 | 10.32 | 10.38 | 6,429,678 | +0.04(+0.34%) |
Dec 17, 2019 | 10.25 | 10.39 | 10.24 | 10.34 | 9,952,947 | +0.13(+1.32%) |
Dec 16, 2019 | 10.29 | 10.31 | 10.20 | 10.21 | 7,223,607 | -0.07(-0.69%) |
Dec 13, 2019 | 10.21 | 10.28 | 10.21 | 10.28 | 5,773,384 | +0.04(+0.34%) |
Dec 12, 2019 | 10.18 | 10.26 | 10.18 | 10.24 | 5,761,875 | +0.06(+0.63%) |
Dec 11, 2019 | 10.14 | 10.22 | 10.12 | 10.18 | 7,286,588 | +0.02(+0.17%) |
Dec 10, 2019 | 10.18 | 10.20 | 10.12 | 10.16 | 5,818,960 | -0.01(-0.12%) |
Dec 09, 2019 | 10.18 | 10.21 | 10.14 | 10.17 | 4,523,723 | +0.01(+0.12%) |
Dec 06, 2019 | 10.13 | 10.18 | 10.11 | 10.16 | 5,524,434 | +0.06(+0.58%) |
Dec 05, 2019 | 10.12 | 10.12 | 10.07 | 10.10 | 5,488,389 | -0.01(-0.06%) |
Dec 04, 2019 | 10.15 | 10.16 | 10.11 | 10.11 | 6,809,543 | -0.05(-0.46%) |
Dec 03, 2019 | 10.13 | 10.18 | 10.10 | 10.15 | 7,814,801 | -0.04(-0.35%) |
Dec 02, 2019 | 10.16 | 10.26 | 10.14 | 10.19 | 9,200,626 | +0.02(+0.23%) |
Nov 29, 2019 | 10.12 | 10.18 | 10.12 | 10.16 | 3,569,642 | +0.01(+0.06%) |
Nov 27, 2019 | 10.16 | 10.18 | 10.11 | 10.16 | 7,525,404 | +0.01(+0.06%) |
Nov 26, 2019 | 10.11 | 10.15 | 10.07 | 10.15 | 10,465,880 | +0.04(+0.40%) |
Nov 25, 2019 | 10.13 | 10.13 | 10.04 | 10.11 | 7,275,211 | +0.04(+0.40%) |
Nov 22, 2019 | 10.05 | 10.08 | 10.02 | 10.07 | 6,138,735 | +0.05(+0.46%) |
Nov 21, 2019 | 10.09 | 10.09 | 10.00 | 10.02 | 7,214,589 | -0.04(-0.41%) |
Nov 20, 2019 | 10.05 | 10.09 | 10.02 | 10.07 | 8,238,053 | +0.01(+0.06%) |
Nov 19, 2019 | 10.14 | 10.16 | 10.05 | 10.06 | 8,030,582 | -0.07(-0.69%) |
Nov 18, 2019 | 10.09 | 10.19 | 10.07 | 10.13 | 7,046,027 | +0.04(+0.40%) |
Nov 15, 2019 | 10.06 | 10.11 | 10.02 | 10.09 | 3,866,976 | +0.05(+0.52%) |
Nov 14, 2019 | 10.10 | 10.12 | 10.01 | 10.04 | 6,373,645 | -0.08(-0.80%) |
Nov 13, 2019 | 10.04 | 10.12 | 10.02 | 10.12 | 6,857,543 | +0.05(+0.52%) |
Nov 12, 2019 | 10.12 | 10.14 | 10.04 | 10.07 | 7,448,773 | -0.02(-0.23%) |
Nov 11, 2019 | 10.07 | 10.14 | 10.05 | 10.09 | 8,761,533 | +0.02(+0.23%) |
Nov 08, 2019 | 9.984 | 10.08 | 9.967 | 10.07 | 8,385,386 | +0.06(+0.64%) |
Nov 07, 2019 | 9.978 | 10.02 | 9.909 | 10.00 | 7,381,404 | +0.05(+0.53%) |
Nov 06, 2019 | 9.856 | 9.973 | 9.798 | 9.949 | 11,486,390 | +0.08(+0.77%) |
Nov 05, 2019 | 9.903 | 9.932 | 9.868 | 9.874 | 7,604,888 | -0.02(-0.24%) |
Nov 04, 2019 | 9.909 | 9.967 | 9.885 | 9.897 | 7,091,847 | +0.03(+0.35%) |
Nov 01, 2019 | 9.914 | 9.978 | 9.821 | 9.862 | 8,612,906 | -0.05(-0.53%) |
Oct 31, 2019 | 9.629 | 10.05 | 9.624 | 9.914 | 20,248,792 | +0.33(+3.46%) |
Oct 30, 2019 | 9.565 | 9.612 | 9.542 | 9.583 | 6,658,715 | -0.01(-0.06%) |
Oct 29, 2019 | 9.594 | 9.618 | 9.543 | 9.589 | 9,492,198 | -0.01(-0.06%) |
Oct 28, 2019 | 9.577 | 9.618 | 9.537 | 9.594 | 8,229,117 | +0.07(+0.73%) |
Oct 25, 2019 | 9.554 | 9.577 | 9.514 | 9.525 | 4,792,848 | -0.03(-0.36%) |
Oct 24, 2019 | 9.646 | 9.664 | 9.537 | 9.560 | 5,331,115 | -0.10(-1.07%) |
Oct 23, 2019 | 9.583 | 9.664 | 9.548 | 9.664 | 4,837,392 | +0.08(+0.84%) |
Oct 22, 2019 | 9.566 | 9.600 | 9.502 | 9.583 | 4,628,607 | -0.01(-0.06%) |
Oct 21, 2019 | 9.502 | 9.594 | 9.479 | 9.589 | 6,149,797 | +0.13(+1.37%) |
Oct 18, 2019 | 9.433 | 9.514 | 9.404 | 9.459 | 6,461,541 | +0.05(+0.52%) |
Oct 17, 2019 | 9.364 | 9.410 | 9.353 | 9.410 | 4,227,227 | +0.08(+0.86%) |
Oct 16, 2019 | 9.324 | 9.335 | 9.278 | 9.330 | 5,200,910 | +0.05(+0.50%) |
Oct 15, 2019 | 9.318 | 9.427 | 9.278 | 9.284 | 6,071,079 | -0.03(-0.37%) |
Oct 14, 2019 | 9.335 | 9.358 | 9.278 | 9.318 | 3,160,095 | -0.05(-0.49%) |
Oct 11, 2019 | 9.272 | 9.393 | 9.249 | 9.364 | 6,987,674 | +0.12(+1.25%) |
Oct 10, 2019 | 9.203 | 9.289 | 9.186 | 9.249 | 4,086,870 | +0.04(+0.44%) |
Oct 09, 2019 | 9.209 | 9.249 | 9.163 | 9.209 | 4,551,936 | +0.05(+0.57%) |
Oct 08, 2019 | 9.191 | 9.226 | 9.145 | 9.157 | 6,185,909 | -0.07(-0.75%) |
Oct 07, 2019 | 9.237 | 9.295 | 9.180 | 9.226 | 4,528,732 | -0.01(-0.12%) |
Oct 04, 2019 | 9.157 | 9.237 | 9.151 | 9.237 | 5,474,390 | +0.09(+0.94%) |
Oct 03, 2019 | 9.116 | 9.191 | 9.059 | 9.151 | 7,662,616 | +0.05(+0.51%) |
Oct 02, 2019 | 9.088 | 9.111 | 8.984 | 9.105 | 9,169,349 | +0.00(+0.00%) |