Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.57 | 10.82 | 10.57 | 10.67 | 14,478 | +0.02(+0.22%) |
Dec 30, 2019 | 10.55 | 10.70 | 10.55 | 10.64 | 16,215 | +0.00(+0.02%) |
Dec 27, 2019 | 10.71 | 10.71 | 10.57 | 10.64 | 10,630 | -0.19(-1.78%) |
Dec 26, 2019 | 10.57 | 10.84 | 10.57 | 10.84 | 5,603 | +0.23(+2.14%) |
Dec 24, 2019 | 10.60 | 10.62 | 10.53 | 10.61 | 3,644 | +0.13(+1.23%) |
Dec 23, 2019 | 10.70 | 10.78 | 10.39 | 10.48 | 16,320 | -0.18(-1.67%) |
Dec 20, 2019 | 10.57 | 11.00 | 10.47 | 10.66 | 14,680 | +0.16(+1.56%) |
Dec 19, 2019 | 10.40 | 10.55 | 10.35 | 10.49 | 31,722 | +0.02(+0.23%) |
Dec 18, 2019 | 10.61 | 10.72 | 10.47 | 10.47 | 13,549 | -0.05(-0.52%) |
Dec 17, 2019 | 10.73 | 10.73 | 10.50 | 10.52 | 10,690 | -0.08(-0.79%) |
Dec 16, 2019 | 10.62 | 10.76 | 10.48 | 10.61 | 18,663 | -0.21(-1.92%) |
Dec 13, 2019 | 10.58 | 10.88 | 10.58 | 10.82 | 5,669 | -0.11(-0.99%) |
Dec 12, 2019 | 10.95 | 11.00 | 10.65 | 10.92 | 14,103 | +0.03(+0.27%) |
Dec 11, 2019 | 10.45 | 11.01 | 10.45 | 10.89 | 28,582 | +0.45(+4.35%) |
Dec 10, 2019 | 10.02 | 10.52 | 9.912 | 10.44 | 22,441 | +0.46(+4.65%) |
Dec 09, 2019 | 9.986 | 9.986 | 9.846 | 9.976 | 33,680 | +0.02(+0.20%) |
Dec 06, 2019 | 10.16 | 10.16 | 9.956 | 9.956 | 9,922 | -0.02(-0.20%) |
Dec 05, 2019 | 10.17 | 10.19 | 9.976 | 9.976 | 8,369 | -0.23(-2.23%) |
Dec 04, 2019 | 10.18 | 10.26 | 10.12 | 10.20 | 16,249 | -0.03(-0.29%) |
Dec 03, 2019 | 10.08 | 10.26 | 10.08 | 10.23 | 29,549 | +0.17(+1.67%) |
Dec 02, 2019 | 10.16 | 10.17 | 9.946 | 10.06 | 11,240 | -0.16(-1.55%) |
Nov 29, 2019 | 10.15 | 10.29 | 10.07 | 10.22 | 5,669 | -0.02(-0.19%) |
Nov 27, 2019 | 10.17 | 10.36 | 10.16 | 10.24 | 26,222 | +0.12(+1.17%) |
Nov 26, 2019 | 10.10 | 10.17 | 10.10 | 10.12 | 6,226 | -0.04(-0.39%) |
Nov 25, 2019 | 10.12 | 10.20 | 10.12 | 10.16 | 11,034 | +0.04(+0.39%) |
Nov 22, 2019 | 10.07 | 10.24 | 10.03 | 10.12 | 19,135 | +0.05(+0.49%) |
Nov 21, 2019 | 9.946 | 10.11 | 9.926 | 10.07 | 8,630 | +0.17(+1.70%) |
Nov 20, 2019 | 10.10 | 10.12 | 9.907 | 9.907 | 13,543 | -0.19(-1.86%) |
Nov 19, 2019 | 10.06 | 10.13 | 9.996 | 10.09 | 15,873 | +0.04(+0.44%) |
Nov 18, 2019 | 10.03 | 10.14 | 10.03 | 10.05 | 2,984 | -0.04(-0.44%) |
Nov 15, 2019 | 10.18 | 10.18 | 10.08 | 10.09 | 10,833 | -0.08(-0.78%) |
Nov 14, 2019 | 10.18 | 10.27 | 10.17 | 10.17 | 4,660 | -0.07(-0.67%) |
Nov 13, 2019 | 10.15 | 10.24 | 9.996 | 10.24 | 11,525 | -0.01(-0.10%) |
Nov 12, 2019 | 10.23 | 10.27 | 10.17 | 10.25 | 7,912 | +0.11(+1.07%) |
Nov 11, 2019 | 10.25 | 10.25 | 10.14 | 10.14 | 2,304 | -0.20(-1.91%) |
Nov 08, 2019 | 10.29 | 10.51 | 10.29 | 10.34 | 2,328 | -0.02(-0.19%) |
Nov 07, 2019 | 10.42 | 10.42 | 10.29 | 10.36 | 7,166 | -0.09(-0.88%) |
Nov 06, 2019 | 10.54 | 10.54 | 10.37 | 10.45 | 3,606 | -0.08(-0.72%) |
Nov 05, 2019 | 10.61 | 10.65 | 10.47 | 10.53 | 4,479 | -0.10(-0.93%) |
Nov 04, 2019 | 10.80 | 10.80 | 10.58 | 10.63 | 2,703 | -0.21(-1.91%) |
Nov 01, 2019 | 10.85 | 10.92 | 10.81 | 10.84 | 3,746 | -0.08(-0.72%) |
Oct 31, 2019 | 10.77 | 10.92 | 10.68 | 10.91 | 12,033 | +0.08(+0.73%) |
Oct 30, 2019 | 10.90 | 10.90 | 10.82 | 10.84 | 13,357 | +0.01(+0.09%) |
Oct 29, 2019 | 10.77 | 10.95 | 10.72 | 10.83 | 28,777 | +0.00(+0.05%) |
Oct 28, 2019 | 11.12 | 11.23 | 10.62 | 10.82 | 29,889 | -0.20(-1.84%) |
Oct 25, 2019 | 10.94 | 11.06 | 10.84 | 11.02 | 15,288 | +0.09(+0.81%) |
Oct 24, 2019 | 10.90 | 10.98 | 10.86 | 10.93 | 46,783 | +0.03(+0.27%) |
Oct 23, 2019 | 10.88 | 11.02 | 10.82 | 10.90 | 18,704 | -0.02(-0.18%) |
Oct 22, 2019 | 10.99 | 11.15 | 10.92 | 10.92 | 8,713 | -0.09(-0.81%) |
Oct 21, 2019 | 11.01 | 11.28 | 10.96 | 11.01 | 10,223 | -0.14(-1.24%) |
Oct 18, 2019 | 10.99 | 11.15 | 10.84 | 11.15 | 11,440 | +0.25(+2.26%) |
Oct 17, 2019 | 11.18 | 11.18 | 10.88 | 10.90 | 8,385 | -0.03(-0.27%) |
Oct 16, 2019 | 11.08 | 11.11 | 10.91 | 10.93 | 9,739 | -0.17(-1.51%) |
Oct 15, 2019 | 11.22 | 11.34 | 11.10 | 11.10 | 6,655 | -0.02(-0.18%) |
Oct 14, 2019 | 11.22 | 11.22 | 11.09 | 11.12 | 2,909 | -0.02(-0.21%) |
Oct 11, 2019 | 11.26 | 11.26 | 10.95 | 11.15 | 14,073 | +0.40(+3.71%) |
Oct 10, 2019 | 10.81 | 10.86 | 10.43 | 10.75 | 52,842 | +0.03(+0.28%) |
Oct 09, 2019 | 11.18 | 11.26 | 10.72 | 10.72 | 29,778 | -0.40(-3.56%) |
Oct 08, 2019 | 11.11 | 11.25 | 11.07 | 11.11 | 27,960 | -0.05(-0.44%) |
Oct 07, 2019 | 10.92 | 11.25 | 10.92 | 11.16 | 6,974 | -0.11(-0.96%) |
Oct 04, 2019 | 11.17 | 11.32 | 11.16 | 11.27 | 2,429 | +0.17(+1.56%) |
Oct 03, 2019 | 11.59 | 11.63 | 11.09 | 11.10 | 22,246 | -0.53(-4.55%) |
Oct 02, 2019 | 11.88 | 11.88 | 11.40 | 11.63 | 20,060 | -0.24(-2.00%) |