Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.91 | 10.93 | 10.84 | 10.87 | 489,163 | -0.04(-0.39%) |
Dec 30, 2019 | 10.94 | 10.96 | 10.86 | 10.91 | 668,202 | -0.03(-0.25%) |
Dec 27, 2019 | 10.91 | 10.95 | 10.86 | 10.93 | 963,402 | +0.05(+0.49%) |
Dec 26, 2019 | 10.85 | 10.92 | 10.85 | 10.88 | 499,849 | +0.04(+0.35%) |
Dec 24, 2019 | 10.84 | 10.86 | 10.80 | 10.84 | 323,704 | +0.03(+0.29%) |
Dec 23, 2019 | 10.81 | 10.86 | 10.79 | 10.81 | 717,894 | -0.01(-0.05%) |
Dec 20, 2019 | 10.81 | 10.92 | 10.79 | 10.82 | 1,907,171 | +0.00(+0.00%) |
Dec 19, 2019 | 10.77 | 10.85 | 10.76 | 10.82 | 1,125,688 | +0.05(+0.44%) |
Dec 18, 2019 | 10.76 | 10.80 | 10.73 | 10.77 | 979,545 | +0.01(+0.10%) |
Dec 17, 2019 | 10.74 | 10.78 | 10.72 | 10.76 | 928,575 | +0.04(+0.39%) |
Dec 16, 2019 | 10.68 | 10.79 | 10.68 | 10.72 | 845,042 | +0.07(+0.69%) |
Dec 13, 2019 | 10.60 | 10.65 | 10.59 | 10.64 | 261,783 | +0.04(+0.40%) |
Dec 12, 2019 | 10.66 | 10.71 | 10.59 | 10.60 | 446,872 | -0.07(-0.69%) |
Dec 11, 2019 | 10.70 | 10.70 | 10.65 | 10.68 | 308,106 | -0.02(-0.20%) |
Dec 10, 2019 | 10.73 | 10.75 | 10.70 | 10.70 | 392,563 | -0.02(-0.15%) |
Dec 09, 2019 | 10.69 | 10.74 | 10.69 | 10.71 | 556,000 | +0.00(+0.00%) |
Dec 06, 2019 | 10.72 | 10.74 | 10.68 | 10.71 | 445,641 | +0.03(+0.25%) |
Dec 05, 2019 | 10.71 | 10.71 | 10.66 | 10.69 | 453,847 | +0.01(+0.05%) |
Dec 04, 2019 | 10.68 | 10.71 | 10.65 | 10.68 | 553,272 | +0.02(+0.15%) |
Dec 03, 2019 | 10.70 | 10.71 | 10.62 | 10.67 | 338,272 | -0.01(-0.10%) |
Dec 02, 2019 | 10.65 | 10.73 | 10.64 | 10.68 | 693,871 | +0.05(+0.45%) |
Nov 29, 2019 | 10.60 | 10.65 | 10.60 | 10.63 | 387,531 | +0.01(+0.05%) |
Nov 27, 2019 | 10.59 | 10.63 | 10.53 | 10.62 | 263,117 | +0.05(+0.45%) |
Nov 26, 2019 | 10.58 | 10.62 | 10.55 | 10.58 | 307,769 | +0.00(+0.00%) |
Nov 25, 2019 | 10.54 | 10.60 | 10.54 | 10.58 | 476,255 | +0.04(+0.35%) |
Nov 22, 2019 | 10.55 | 10.58 | 10.50 | 10.54 | 202,148 | +0.03(+0.25%) |
Nov 21, 2019 | 10.54 | 10.55 | 10.49 | 10.51 | 246,251 | -0.03(-0.25%) |
Nov 20, 2019 | 10.56 | 10.60 | 10.52 | 10.54 | 353,385 | -0.04(-0.40%) |
Nov 19, 2019 | 10.57 | 10.65 | 10.55 | 10.58 | 319,198 | +0.04(+0.35%) |
Nov 18, 2019 | 10.55 | 10.57 | 10.52 | 10.54 | 206,039 | -0.03(-0.30%) |
Nov 15, 2019 | 10.57 | 10.62 | 10.54 | 10.58 | 275,882 | +0.01(+0.10%) |
Nov 14, 2019 | 10.52 | 10.58 | 10.52 | 10.57 | 262,991 | +0.04(+0.35%) |
Nov 13, 2019 | 10.50 | 10.57 | 10.47 | 10.53 | 252,539 | +0.00(+0.00%) |
Nov 12, 2019 | 10.53 | 10.59 | 10.51 | 10.53 | 216,472 | -0.03(-0.30%) |
Nov 11, 2019 | 10.54 | 10.59 | 10.53 | 10.56 | 212,240 | +0.01(+0.05%) |
Nov 08, 2019 | 10.58 | 10.59 | 10.52 | 10.55 | 208,436 | +0.00(+0.00%) |
Nov 07, 2019 | 10.57 | 10.58 | 10.51 | 10.55 | 240,602 | +0.00(+0.00%) |
Nov 06, 2019 | 10.57 | 10.58 | 10.54 | 10.55 | 237,196 | +0.02(+0.20%) |
Nov 05, 2019 | 10.58 | 10.59 | 10.50 | 10.53 | 347,396 | -0.04(-0.35%) |
Nov 04, 2019 | 10.60 | 10.60 | 10.52 | 10.57 | 360,162 | -0.01(-0.10%) |
Nov 01, 2019 | 10.60 | 10.67 | 10.53 | 10.58 | 366,192 | -0.04(-0.35%) |
Oct 31, 2019 | 10.59 | 10.62 | 10.52 | 10.62 | 417,411 | +0.01(+0.10%) |
Oct 30, 2019 | 10.72 | 10.72 | 10.54 | 10.61 | 394,740 | -0.06(-0.59%) |
Oct 29, 2019 | 10.60 | 10.72 | 10.51 | 10.67 | 888,797 | +0.22(+2.11%) |
Oct 28, 2019 | 10.44 | 10.49 | 10.42 | 10.45 | 258,719 | +0.04(+0.35%) |
Oct 25, 2019 | 10.43 | 10.48 | 10.40 | 10.41 | 246,350 | +0.01(+0.10%) |
Oct 24, 2019 | 10.50 | 10.50 | 10.35 | 10.40 | 251,102 | -0.06(-0.60%) |
Oct 23, 2019 | 10.46 | 10.52 | 10.42 | 10.47 | 453,668 | +0.04(+0.35%) |
Oct 22, 2019 | 10.46 | 10.47 | 10.39 | 10.43 | 254,440 | -0.04(-0.40%) |
Oct 21, 2019 | 10.46 | 10.50 | 10.44 | 10.47 | 223,887 | +0.07(+0.66%) |
Oct 18, 2019 | 10.37 | 10.44 | 10.37 | 10.40 | 287,695 | -0.01(-0.05%) |
Oct 17, 2019 | 10.40 | 10.41 | 10.35 | 10.41 | 245,404 | +0.05(+0.51%) |
Oct 16, 2019 | 10.35 | 10.40 | 10.32 | 10.36 | 299,060 | +0.01(+0.05%) |
Oct 15, 2019 | 10.31 | 10.41 | 10.31 | 10.35 | 228,578 | +0.04(+0.36%) |
Oct 14, 2019 | 10.29 | 10.35 | 10.27 | 10.31 | 189,667 | -0.02(-0.15%) |
Oct 11, 2019 | 10.36 | 10.43 | 10.30 | 10.33 | 299,698 | +0.04(+0.41%) |
Oct 10, 2019 | 10.30 | 10.37 | 10.28 | 10.29 | 390,545 | -0.02(-0.15%) |
Oct 09, 2019 | 10.34 | 10.36 | 10.28 | 10.30 | 228,069 | +0.02(+0.15%) |
Oct 08, 2019 | 10.34 | 10.41 | 10.27 | 10.29 | 601,995 | -0.07(-0.66%) |
Oct 07, 2019 | 10.37 | 10.38 | 10.33 | 10.36 | 296,438 | +0.01(+0.10%) |
Oct 04, 2019 | 10.37 | 10.37 | 10.30 | 10.35 | 305,795 | +0.02(+0.15%) |
Oct 03, 2019 | 10.38 | 10.41 | 10.25 | 10.33 | 274,505 | -0.02(-0.20%) |
Oct 02, 2019 | 10.37 | 10.40 | 10.26 | 10.35 | 710,706 | -0.03(-0.25%) |