Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.63 | 10.63 | 10.63 | 0 | -0.04(-0.37%) | |
Dec 30, 2019 | 10.70 | 10.74 | 10.65 | 10.67 | 221,970 | -0.12(-1.11%) |
Dec 27, 2019 | 10.81 | 10.91 | 10.73 | 10.79 | 325,926 | +0.01(+0.09%) |
Dec 24, 2019 | 10.78 | 10.78 | 10.78 | 0 | -0.04(-0.37%) | |
Dec 23, 2019 | 10.71 | 10.96 | 10.71 | 10.82 | 393,523 | +0.17(+1.60%) |
Dec 20, 2019 | 10.92 | 10.97 | 10.65 | 10.65 | 3,699,278 | -0.30(-2.74%) |
Dec 19, 2019 | 10.95 | 11.00 | 10.89 | 10.95 | 304,688 | -0.02(-0.18%) |
Dec 18, 2019 | 10.94 | 11.00 | 10.90 | 10.97 | 858,183 | +0.05(+0.46%) |
Dec 17, 2019 | 10.93 | 11.10 | 10.90 | 10.92 | 390,969 | -0.02(-0.18%) |
Dec 16, 2019 | 10.90 | 10.98 | 10.84 | 10.94 | 494,207 | +0.05(+0.46%) |
Dec 13, 2019 | 10.81 | 10.99 | 10.76 | 10.89 | 644,906 | +0.09(+0.83%) |
Dec 12, 2019 | 10.94 | 11.03 | 10.80 | 10.80 | 428,511 | -0.13(-1.19%) |
Dec 11, 2019 | 11.04 | 11.08 | 10.93 | 10.93 | 392,358 | -0.13(-1.18%) |
Dec 10, 2019 | 11.00 | 11.08 | 10.98 | 11.06 | 237,295 | -0.07(-0.63%) |
Dec 09, 2019 | 11.13 | 11.13 | 11.03 | 11.13 | 183,190 | +0.01(+0.09%) |
Dec 06, 2019 | 11.24 | 11.24 | 11.09 | 11.12 | 155,704 | -0.12(-1.07%) |
Dec 05, 2019 | 11.21 | 11.25 | 11.09 | 11.24 | 314,865 | +0.01(+0.09%) |
Dec 04, 2019 | 11.15 | 11.23 | 11.13 | 11.23 | 193,253 | +0.05(+0.45%) |
Dec 03, 2019 | 11.20 | 11.21 | 11.08 | 11.18 | 211,911 | -0.05(-0.45%) |
Dec 02, 2019 | 11.21 | 11.29 | 11.18 | 11.23 | 275,318 | -0.02(-0.18%) |
Nov 29, 2019 | 11.15 | 11.28 | 11.15 | 11.25 | 278,697 | +0.06(+0.54%) |
Nov 28, 2019 | 11.13 | 11.25 | 11.10 | 11.19 | 354,575 | +0.06(+0.54%) |
Nov 27, 2019 | 10.88 | 11.13 | 10.85 | 11.13 | 454,063 | +0.28(+2.58%) |
Nov 26, 2019 | 10.97 | 11.02 | 10.85 | 10.85 | 318,784 | -0.13(-1.18%) |
Nov 25, 2019 | 11.04 | 11.09 | 10.96 | 10.98 | 160,297 | -0.05(-0.45%) |
Nov 22, 2019 | 10.98 | 11.05 | 10.92 | 11.03 | 298,712 | +0.08(+0.73%) |
Nov 21, 2019 | 10.97 | 11.01 | 10.87 | 10.95 | 237,533 | -0.03(-0.27%) |
Nov 20, 2019 | 10.90 | 10.98 | 10.88 | 10.98 | 398,108 | +0.03(+0.27%) |
Nov 19, 2019 | 10.88 | 10.96 | 10.82 | 10.95 | 259,984 | +0.06(+0.55%) |
Nov 18, 2019 | 10.94 | 10.96 | 10.85 | 10.89 | 414,788 | -0.05(-0.46%) |
Nov 15, 2019 | 10.90 | 10.96 | 10.85 | 10.94 | 238,146 | +0.05(+0.46%) |
Nov 14, 2019 | 10.82 | 10.89 | 10.81 | 10.89 | 441,426 | +0.06(+0.55%) |
Nov 13, 2019 | 10.83 | 10.88 | 10.80 | 10.83 | 167,300 | +0.00(+0.00%) |
Nov 12, 2019 | 10.96 | 10.97 | 10.80 | 10.83 | 341,007 | -0.12(-1.10%) |
Nov 11, 2019 | 10.93 | 11.01 | 10.91 | 10.95 | 230,365 | +0.01(+0.09%) |
Nov 08, 2019 | 10.99 | 11.03 | 10.90 | 10.94 | 698,322 | -0.06(-0.55%) |
Nov 07, 2019 | 10.88 | 11.09 | 10.86 | 11.00 | 873,548 | +0.12(+1.10%) |
Nov 06, 2019 | 10.73 | 10.98 | 10.65 | 10.88 | 1,016,477 | +0.15(+1.40%) |
Nov 05, 2019 | 10.79 | 10.87 | 10.72 | 10.73 | 258,759 | -0.07(-0.65%) |
Nov 04, 2019 | 10.82 | 10.88 | 10.76 | 10.80 | 343,508 | -0.02(-0.18%) |
Nov 01, 2019 | 10.69 | 10.90 | 10.67 | 10.82 | 489,626 | +0.16(+1.50%) |
Oct 31, 2019 | 10.53 | 10.76 | 10.53 | 10.66 | 689,114 | +0.11(+1.04%) |
Oct 30, 2019 | 10.49 | 10.63 | 10.49 | 10.55 | 344,565 | +0.07(+0.67%) |
Oct 29, 2019 | 10.70 | 10.71 | 10.48 | 10.48 | 379,252 | -0.22(-2.06%) |
Oct 28, 2019 | 10.72 | 10.74 | 10.70 | 10.70 | 226,061 | -0.02(-0.19%) |
Oct 25, 2019 | 10.73 | 10.74 | 10.68 | 10.72 | 186,946 | +0.01(+0.09%) |
Oct 24, 2019 | 10.69 | 10.73 | 10.65 | 10.71 | 160,266 | +0.02(+0.19%) |
Oct 23, 2019 | 10.70 | 10.76 | 10.67 | 10.69 | 159,346 | -0.04(-0.37%) |
Oct 22, 2019 | 10.77 | 10.80 | 10.70 | 10.73 | 155,376 | -0.04(-0.37%) |
Oct 21, 2019 | 10.79 | 10.79 | 10.69 | 10.77 | 197,908 | -0.02(-0.19%) |
Oct 18, 2019 | 10.69 | 10.80 | 10.69 | 10.79 | 706,522 | +0.10(+0.94%) |
Oct 17, 2019 | 10.67 | 10.69 | 10.60 | 10.69 | 272,341 | +0.03(+0.28%) |
Oct 16, 2019 | 10.63 | 10.68 | 10.59 | 10.66 | 234,961 | +0.04(+0.38%) |
Oct 15, 2019 | 10.59 | 10.62 | 10.54 | 10.62 | 408,125 | +0.07(+0.66%) |
Oct 11, 2019 | 10.55 | 10.55 | 10.55 | 0 | -0.01(-0.09%) | |
Oct 10, 2019 | 10.63 | 10.63 | 10.49 | 10.56 | 869,977 | +0.00(+0.00%) |
Oct 09, 2019 | 10.58 | 10.66 | 10.51 | 10.56 | 436,581 | -0.04(-0.38%) |
Oct 08, 2019 | 10.42 | 10.72 | 10.41 | 10.60 | 574,645 | +0.12(+1.15%) |
Oct 07, 2019 | 10.16 | 10.52 | 10.16 | 10.48 | 694,050 | +0.34(+3.35%) |
Oct 04, 2019 | 9.990 | 10.28 | 9.940 | 10.14 | 675,552 | +0.16(+1.60%) |
Oct 03, 2019 | 9.700 | 10.00 | 9.580 | 9.980 | 2,090,218 | -0.09(-0.89%) |
Oct 02, 2019 | 10.04 | 10.09 | 10.00 | 10.07 | 243,176 | +0.02(+0.20%) |