Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.55 | 11.20 | 10.50 | 10.97 | 26,800 | +0.42(+3.98%) |
Dec 30, 2019 | 10.50 | 10.75 | 10.41 | 10.55 | 21,543 | -0.10(-0.94%) |
Dec 27, 2019 | 10.57 | 10.80 | 10.57 | 10.65 | 8,500 | -0.14(-1.30%) |
Dec 26, 2019 | 10.79 | 10.79 | 10.50 | 10.79 | 3,596 | -0.06(-0.55%) |
Dec 24, 2019 | 10.66 | 10.90 | 10.66 | 10.85 | 10,800 | +0.05(+0.51%) |
Dec 23, 2019 | 10.87 | 10.87 | 10.52 | 10.79 | 10,524 | -0.04(-0.32%) |
Dec 20, 2019 | 10.75 | 10.97 | 10.68 | 10.83 | 26,300 | +0.02(+0.19%) |
Dec 19, 2019 | 10.91 | 11.05 | 10.81 | 10.81 | 18,909 | -0.03(-0.28%) |
Dec 18, 2019 | 10.83 | 10.87 | 10.52 | 10.84 | 16,966 | -0.03(-0.28%) |
Dec 17, 2019 | 10.86 | 11.03 | 10.81 | 10.87 | 7,072 | -0.04(-0.37%) |
Dec 16, 2019 | 11.49 | 11.49 | 10.89 | 10.91 | 3,138 | -0.32(-2.85%) |
Dec 13, 2019 | 10.74 | 11.36 | 10.74 | 11.23 | 6,200 | +0.17(+1.54%) |
Dec 12, 2019 | 10.12 | 11.38 | 10.12 | 11.06 | 6,891 | -0.07(-0.63%) |
Dec 11, 2019 | 10.54 | 11.13 | 10.40 | 11.13 | 87,842 | +0.30(+2.77%) |
Dec 10, 2019 | 10.59 | 11.08 | 10.59 | 10.83 | 7,502 | +0.13(+1.21%) |
Dec 09, 2019 | 10.54 | 10.70 | 10.26 | 10.70 | 16,300 | +0.32(+3.08%) |
Dec 06, 2019 | 10.55 | 10.76 | 10.38 | 10.38 | 55,300 | -0.17(-1.61%) |
Dec 05, 2019 | 10.80 | 11.03 | 10.51 | 10.55 | 61,590 | -0.25(-2.31%) |
Dec 04, 2019 | 11.10 | 11.13 | 10.80 | 10.80 | 4,444 | -0.16(-1.46%) |
Dec 03, 2019 | 10.88 | 10.96 | 10.78 | 10.96 | 2,669 | -0.03(-0.24%) |
Dec 02, 2019 | 11.25 | 11.47 | 10.90 | 10.99 | 31,762 | -0.22(-2.00%) |
Nov 29, 2019 | 11.47 | 11.47 | 11.21 | 11.21 | 1,300 | +0.01(+0.09%) |
Nov 27, 2019 | 11.22 | 11.35 | 11.18 | 11.20 | 14,400 | -0.07(-0.58%) |
Nov 26, 2019 | 11.10 | 11.53 | 11.00 | 11.27 | 8,075 | +0.02(+0.18%) |
Nov 25, 2019 | 11.13 | 11.43 | 11.09 | 11.24 | 12,521 | +0.21(+1.86%) |
Nov 22, 2019 | 11.43 | 11.56 | 11.03 | 11.04 | 31,700 | -0.49(-4.25%) |
Nov 21, 2019 | 11.58 | 11.61 | 11.39 | 11.53 | 25,788 | +0.26(+2.31%) |
Nov 20, 2019 | 11.24 | 11.59 | 11.02 | 11.27 | 11,569 | -0.01(-0.09%) |
Nov 19, 2019 | 11.00 | 11.40 | 10.91 | 11.28 | 15,008 | -0.07(-0.58%) |
Nov 18, 2019 | 11.34 | 11.45 | 10.97 | 11.35 | 7,460 | -0.09(-0.82%) |
Nov 15, 2019 | 11.30 | 11.51 | 11.30 | 11.44 | 5,039 | +0.07(+0.61%) |
Nov 14, 2019 | 11.27 | 11.44 | 11.27 | 11.37 | 3,512 | -0.01(-0.09%) |
Nov 13, 2019 | 11.39 | 11.40 | 10.95 | 11.38 | 8,565 | +0.25(+2.23%) |
Nov 12, 2019 | 11.01 | 11.25 | 11.01 | 11.13 | 18,583 | +0.06(+0.54%) |
Nov 11, 2019 | 10.57 | 11.09 | 10.53 | 11.07 | 19,830 | +0.51(+4.79%) |
Nov 08, 2019 | 10.66 | 10.66 | 10.43 | 10.57 | 20,360 | -0.04(-0.37%) |
Nov 07, 2019 | 10.91 | 10.91 | 10.33 | 10.61 | 47,158 | -1.11(-9.48%) |
Nov 06, 2019 | 11.91 | 11.99 | 11.71 | 11.72 | 22,485 | -0.83(-6.64%) |
Nov 05, 2019 | 12.56 | 12.63 | 12.53 | 12.55 | 884 | +0.00(+0.00%) |
Nov 04, 2019 | 12.39 | 12.55 | 12.37 | 12.55 | 1,843 | +0.20(+1.61%) |
Nov 01, 2019 | 12.39 | 12.39 | 12.24 | 12.35 | 3,023 | +0.09(+0.73%) |
Oct 31, 2019 | 11.93 | 12.26 | 11.93 | 12.26 | 3,923 | +0.14(+1.15%) |
Oct 30, 2019 | 12.03 | 12.12 | 11.84 | 12.12 | 9,584 | +0.27(+2.26%) |
Oct 29, 2019 | 11.65 | 12.01 | 11.65 | 11.86 | 6,825 | +0.34(+2.93%) |
Oct 28, 2019 | 11.32 | 11.52 | 11.15 | 11.52 | 6,993 | +0.29(+2.56%) |
Oct 25, 2019 | 11.53 | 11.77 | 11.19 | 11.23 | 12,901 | -0.44(-3.74%) |
Oct 24, 2019 | 11.91 | 11.94 | 11.55 | 11.67 | 8,837 | -0.24(-2.00%) |
Oct 23, 2019 | 11.95 | 12.06 | 11.91 | 11.91 | 6,627 | -0.12(-0.99%) |
Oct 22, 2019 | 11.98 | 12.11 | 11.94 | 12.02 | 2,467 | +0.04(+0.37%) |
Oct 21, 2019 | 11.99 | 12.04 | 11.96 | 11.98 | 3,053 | -0.06(-0.54%) |
Oct 18, 2019 | 11.97 | 12.04 | 11.97 | 12.04 | 1,814 | +0.07(+0.55%) |
Oct 17, 2019 | 11.95 | 12.10 | 11.86 | 11.98 | 26,393 | -0.09(-0.71%) |
Oct 16, 2019 | 12.00 | 12.08 | 11.94 | 12.06 | 1,602 | +0.10(+0.83%) |
Oct 15, 2019 | 12.20 | 12.20 | 11.93 | 11.97 | 9,010 | -0.14(-1.19%) |
Oct 14, 2019 | 12.11 | 12.11 | 12.11 | 12.11 | 1,258 | -0.10(-0.81%) |
Oct 11, 2019 | 12.10 | 12.21 | 12.10 | 12.21 | 5,140 | +0.10(+0.86%) |
Oct 10, 2019 | 11.91 | 12.18 | 11.91 | 12.10 | 27,573 | +0.19(+1.58%) |
Oct 09, 2019 | 11.92 | 12.13 | 11.91 | 11.92 | 4,498 | -0.23(-1.88%) |
Oct 08, 2019 | 11.96 | 12.15 | 11.92 | 12.14 | 19,562 | +0.00(+0.00%) |
Oct 07, 2019 | 11.58 | 12.15 | 11.58 | 12.14 | 15,579 | -0.09(-0.73%) |
Oct 04, 2019 | 12.11 | 12.27 | 12.05 | 12.23 | 3,023 | +0.18(+1.48%) |
Oct 03, 2019 | 12.30 | 12.30 | 12.00 | 12.05 | 10,169 | +0.09(+0.75%) |
Oct 02, 2019 | 12.08 | 12.10 | 11.97 | 11.97 | 8,498 | -0.09(-0.74%) |