Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 11.33 | 11.43 | 11.33 | 11.36 | 412,716 | -0.01(-0.08%) |
Dec 30, 2019 | 11.41 | 11.43 | 11.34 | 11.37 | 176,659 | +0.03(+0.25%) |
Dec 27, 2019 | 11.41 | 11.41 | 11.28 | 11.34 | 282,452 | -0.03(-0.25%) |
Dec 26, 2019 | 11.30 | 11.39 | 11.26 | 11.37 | 401,014 | +0.06(+0.50%) |
Dec 24, 2019 | 11.27 | 11.34 | 11.25 | 11.31 | 146,574 | +0.04(+0.34%) |
Dec 23, 2019 | 11.35 | 11.39 | 11.24 | 11.27 | 262,603 | -0.11(-0.99%) |
Dec 20, 2019 | 11.52 | 11.52 | 11.26 | 11.39 | 1,469,873 | -0.07(-0.58%) |
Dec 19, 2019 | 11.42 | 11.50 | 11.39 | 11.45 | 1,018,813 | +0.03(+0.25%) |
Dec 18, 2019 | 11.49 | 11.56 | 11.41 | 11.43 | 680,738 | -0.06(-0.49%) |
Dec 17, 2019 | 11.32 | 11.51 | 11.26 | 11.48 | 435,050 | +0.16(+1.42%) |
Dec 16, 2019 | 11.21 | 11.32 | 11.17 | 11.32 | 631,469 | +0.27(+2.48%) |
Dec 13, 2019 | 11.13 | 11.21 | 10.97 | 11.05 | 434,321 | -0.12(-1.10%) |
Dec 12, 2019 | 10.93 | 11.21 | 10.93 | 11.17 | 363,503 | +0.25(+2.25%) |
Dec 11, 2019 | 10.92 | 10.98 | 10.81 | 10.92 | 268,216 | +0.07(+0.61%) |
Dec 10, 2019 | 10.70 | 10.91 | 10.68 | 10.86 | 853,314 | +0.21(+1.95%) |
Dec 09, 2019 | 10.66 | 10.73 | 10.61 | 10.65 | 948,302 | -0.01(-0.09%) |
Dec 06, 2019 | 10.71 | 10.84 | 10.66 | 10.66 | 852,969 | +0.08(+0.71%) |
Dec 05, 2019 | 10.73 | 10.73 | 10.57 | 10.58 | 362,013 | -0.07(-0.62%) |
Dec 04, 2019 | 10.68 | 10.78 | 10.65 | 10.65 | 529,124 | +0.03(+0.27%) |
Dec 03, 2019 | 10.77 | 10.82 | 10.53 | 10.62 | 344,653 | -0.36(-3.27%) |
Dec 02, 2019 | 11.16 | 11.19 | 10.97 | 10.98 | 423,221 | -0.10(-0.94%) |
Nov 29, 2019 | 11.03 | 11.15 | 10.96 | 11.09 | 163,625 | -0.02(-0.17%) |
Nov 27, 2019 | 11.12 | 11.18 | 11.09 | 11.10 | 201,327 | +0.07(+0.60%) |
Nov 26, 2019 | 11.04 | 11.15 | 10.98 | 11.04 | 703,103 | +0.06(+0.52%) |
Nov 25, 2019 | 10.85 | 11.03 | 10.81 | 10.98 | 503,693 | +0.14(+1.26%) |
Nov 22, 2019 | 10.89 | 10.95 | 10.83 | 10.84 | 180,993 | +0.00(+0.00%) |
Nov 21, 2019 | 10.89 | 10.89 | 10.75 | 10.84 | 253,745 | +0.03(+0.31%) |
Nov 20, 2019 | 10.80 | 10.93 | 10.76 | 10.81 | 328,654 | -0.11(-0.99%) |
Nov 19, 2019 | 10.92 | 10.97 | 10.81 | 10.92 | 305,087 | +0.07(+0.65%) |
Nov 18, 2019 | 10.90 | 11.00 | 10.78 | 10.85 | 280,932 | -0.05(-0.48%) |
Nov 15, 2019 | 10.99 | 11.01 | 10.79 | 10.90 | 2,259,298 | +0.02(+0.22%) |
Nov 14, 2019 | 10.92 | 10.95 | 10.82 | 10.88 | 520,420 | -0.05(-0.43%) |
Nov 13, 2019 | 10.85 | 10.99 | 10.77 | 10.92 | 495,846 | -0.06(-0.52%) |
Nov 12, 2019 | 10.90 | 11.01 | 10.75 | 10.98 | 378,099 | +0.11(+1.04%) |
Nov 11, 2019 | 10.92 | 11.00 | 10.86 | 10.87 | 266,514 | -0.14(-1.29%) |
Nov 08, 2019 | 10.92 | 11.03 | 10.80 | 11.01 | 406,680 | +0.08(+0.78%) |
Nov 07, 2019 | 10.90 | 10.99 | 10.81 | 10.92 | 1,274,683 | +0.17(+1.58%) |
Nov 06, 2019 | 10.78 | 10.81 | 10.67 | 10.75 | 464,910 | -0.07(-0.69%) |
Nov 05, 2019 | 10.85 | 10.95 | 10.75 | 10.83 | 367,102 | +0.05(+0.43%) |
Nov 04, 2019 | 10.85 | 10.91 | 10.71 | 10.78 | 402,233 | +0.07(+0.61%) |
Nov 01, 2019 | 10.56 | 10.84 | 10.56 | 10.72 | 608,527 | +0.21(+1.95%) |
Oct 31, 2019 | 10.44 | 10.60 | 10.28 | 10.51 | 540,975 | +0.01(+0.09%) |
Oct 30, 2019 | 10.61 | 10.65 | 10.27 | 10.50 | 551,634 | -0.18(-1.66%) |
Oct 29, 2019 | 10.59 | 10.69 | 10.56 | 10.68 | 457,254 | +0.05(+0.44%) |
Oct 28, 2019 | 10.66 | 10.89 | 10.62 | 10.63 | 547,699 | +0.08(+0.80%) |
Oct 25, 2019 | 11.13 | 11.21 | 10.34 | 10.55 | 801,916 | -0.46(-4.16%) |
Oct 24, 2019 | 11.22 | 11.22 | 10.91 | 11.01 | 538,299 | -0.21(-1.91%) |
Oct 23, 2019 | 11.15 | 11.23 | 11.05 | 11.22 | 448,520 | +0.05(+0.42%) |
Oct 22, 2019 | 11.04 | 11.23 | 10.88 | 11.18 | 390,815 | +0.11(+1.01%) |
Oct 21, 2019 | 11.02 | 11.16 | 11.01 | 11.06 | 384,454 | +0.21(+1.98%) |
Oct 18, 2019 | 10.79 | 10.87 | 10.73 | 10.85 | 418,777 | -0.01(-0.09%) |
Oct 17, 2019 | 10.80 | 10.87 | 10.74 | 10.86 | 402,678 | +0.10(+0.91%) |
Oct 16, 2019 | 10.82 | 11.02 | 10.72 | 10.76 | 360,840 | -0.07(-0.65%) |
Oct 15, 2019 | 10.63 | 10.94 | 10.58 | 10.83 | 464,325 | +0.24(+2.29%) |
Oct 14, 2019 | 10.57 | 10.67 | 10.51 | 10.59 | 244,524 | -0.07(-0.66%) |
Oct 11, 2019 | 10.61 | 10.81 | 10.59 | 10.66 | 311,434 | +0.26(+2.47%) |
Oct 10, 2019 | 10.39 | 10.54 | 10.39 | 10.40 | 275,619 | +0.04(+0.36%) |
Oct 09, 2019 | 10.41 | 10.42 | 10.28 | 10.36 | 296,547 | +0.08(+0.82%) |
Oct 08, 2019 | 10.52 | 10.52 | 10.24 | 10.28 | 469,989 | -0.36(-3.42%) |
Oct 07, 2019 | 10.61 | 10.73 | 10.56 | 10.64 | 350,596 | +0.02(+0.18%) |
Oct 04, 2019 | 10.61 | 10.66 | 10.40 | 10.62 | 351,674 | +0.05(+0.49%) |
Oct 03, 2019 | 10.73 | 10.73 | 10.40 | 10.57 | 549,186 | -0.18(-1.69%) |
Oct 02, 2019 | 10.61 | 10.76 | 10.51 | 10.75 | 588,586 | +0.10(+0.97%) |