Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.62 | 10.67 | 10.60 | 10.63 | 14,200 | -0.06(-0.56%) |
Dec 30, 2019 | 10.74 | 10.75 | 10.69 | 10.69 | 30,495 | -0.01(-0.09%) |
Dec 27, 2019 | 10.59 | 10.71 | 10.59 | 10.70 | 37,000 | -0.01(-0.07%) |
Dec 26, 2019 | 10.65 | 10.74 | 10.65 | 10.71 | 70,667 | +0.06(+0.54%) |
Dec 24, 2019 | 10.64 | 10.67 | 10.62 | 10.65 | 11,200 | +0.03(+0.28%) |
Dec 23, 2019 | 10.55 | 10.65 | 10.55 | 10.62 | 61,492 | +0.05(+0.47%) |
Dec 20, 2019 | 10.55 | 10.61 | 10.55 | 10.57 | 35,900 | +0.05(+0.48%) |
Dec 19, 2019 | 10.50 | 10.54 | 10.50 | 10.52 | 39,851 | -0.00(-0.02%) |
Dec 18, 2019 | 10.54 | 10.56 | 10.51 | 10.52 | 25,676 | -0.04(-0.36%) |
Dec 17, 2019 | 10.47 | 10.64 | 10.47 | 10.56 | 188,254 | +0.19(+1.83%) |
Dec 16, 2019 | 10.41 | 10.43 | 10.37 | 10.37 | 26,011 | +0.04(+0.39%) |
Dec 13, 2019 | 10.31 | 10.42 | 10.30 | 10.33 | 24,900 | +0.02(+0.19%) |
Dec 12, 2019 | 9.980 | 10.32 | 9.980 | 10.31 | 40,694 | +0.14(+1.38%) |
Dec 11, 2019 | 9.940 | 10.19 | 9.940 | 10.17 | 32,242 | +0.17(+1.70%) |
Dec 10, 2019 | 9.960 | 10.03 | 9.960 | 10.00 | 123,399 | +0.01(+0.10%) |
Dec 09, 2019 | 10.02 | 10.03 | 9.990 | 9.990 | 141,841 | -0.04(-0.40%) |
Dec 06, 2019 | 10.04 | 10.05 | 10.01 | 10.03 | 36,600 | +0.12(+1.21%) |
Dec 05, 2019 | 9.900 | 9.910 | 9.880 | 9.910 | 24,340 | +0.00(+0.00%) |
Dec 04, 2019 | 9.920 | 9.950 | 9.910 | 9.910 | 50,284 | +0.09(+0.92%) |
Dec 03, 2019 | 9.810 | 9.820 | 9.765 | 9.820 | 50,054 | -0.10(-1.01%) |
Dec 02, 2019 | 10.10 | 10.10 | 9.912 | 9.920 | 57,935 | -0.08(-0.80%) |
Nov 29, 2019 | 10.02 | 10.07 | 10.00 | 10.00 | 56,400 | -0.29(-2.82%) |
Nov 27, 2019 | 10.22 | 10.31 | 10.22 | 10.29 | 14,900 | +0.04(+0.39%) |
Nov 26, 2019 | 10.21 | 10.31 | 10.21 | 10.25 | 33,811 | +0.02(+0.20%) |
Nov 25, 2019 | 10.18 | 10.28 | 10.18 | 10.23 | 47,781 | +0.06(+0.59%) |
Nov 22, 2019 | 10.15 | 10.19 | 10.15 | 10.17 | 23,200 | +0.02(+0.15%) |
Nov 21, 2019 | 10.19 | 10.19 | 10.12 | 10.15 | 85,150 | -0.07(-0.64%) |
Nov 20, 2019 | 10.33 | 10.33 | 10.20 | 10.22 | 15,973 | -0.09(-0.87%) |
Nov 19, 2019 | 10.28 | 10.34 | 10.28 | 10.31 | 53,115 | +0.20(+1.94%) |
Nov 18, 2019 | 10.07 | 10.15 | 10.07 | 10.11 | 28,137 | +0.04(+0.44%) |
Nov 15, 2019 | 10.08 | 10.09 | 10.07 | 10.07 | 122,100 | +0.00(+0.00%) |
Nov 14, 2019 | 10.07 | 10.09 | 10.06 | 10.07 | 40,129 | -0.00(-0.05%) |
Nov 13, 2019 | 10.17 | 10.17 | 10.04 | 10.07 | 27,203 | -0.16(-1.52%) |
Nov 12, 2019 | 10.26 | 10.27 | 10.22 | 10.23 | 16,661 | -0.10(-0.97%) |
Nov 11, 2019 | 10.14 | 10.40 | 10.14 | 10.33 | 10,700 | -0.22(-2.08%) |
Nov 08, 2019 | 10.54 | 10.56 | 10.51 | 10.55 | 17,600 | -0.02(-0.23%) |
Nov 07, 2019 | 10.63 | 10.64 | 10.55 | 10.57 | 23,153 | +0.06(+0.61%) |
Nov 06, 2019 | 10.51 | 10.55 | 10.48 | 10.51 | 25,913 | -0.01(-0.10%) |
Nov 05, 2019 | 10.51 | 10.60 | 10.51 | 10.52 | 25,867 | +0.00(+0.03%) |
Nov 04, 2019 | 10.55 | 10.77 | 10.50 | 10.52 | 40,983 | +0.16(+1.52%) |
Nov 01, 2019 | 10.30 | 10.38 | 10.30 | 10.36 | 30,500 | +0.22(+2.22%) |
Oct 31, 2019 | 10.18 | 10.20 | 10.10 | 10.13 | 34,266 | -0.18(-1.70%) |
Oct 30, 2019 | 10.29 | 10.37 | 10.22 | 10.31 | 7,807 | +0.00(+0.00%) |
Oct 29, 2019 | 10.39 | 10.39 | 10.27 | 10.31 | 21,637 | -0.08(-0.77%) |
Oct 28, 2019 | 10.39 | 10.40 | 10.36 | 10.39 | 10,608 | +0.14(+1.37%) |
Oct 25, 2019 | 10.23 | 10.27 | 10.21 | 10.25 | 25,400 | +0.02(+0.20%) |
Oct 24, 2019 | 10.21 | 10.25 | 10.20 | 10.23 | 32,352 | +0.11(+1.13%) |
Oct 23, 2019 | 9.900 | 10.20 | 9.900 | 10.12 | 20,594 | +0.02(+0.16%) |
Oct 22, 2019 | 10.11 | 10.17 | 10.10 | 10.10 | 36,450 | -0.01(-0.10%) |
Oct 21, 2019 | 10.07 | 10.11 | 10.07 | 10.11 | 32,170 | +0.07(+0.70%) |
Oct 18, 2019 | 10.05 | 10.10 | 10.03 | 10.04 | 44,200 | -0.11(-1.08%) |
Oct 17, 2019 | 9.960 | 10.16 | 9.960 | 10.15 | 34,027 | +0.05(+0.50%) |
Oct 16, 2019 | 10.13 | 10.14 | 10.07 | 10.10 | 22,037 | +0.05(+0.55%) |
Oct 15, 2019 | 10.03 | 10.07 | 10.02 | 10.04 | 48,317 | +0.02(+0.16%) |
Oct 14, 2019 | 10.08 | 10.08 | 9.980 | 10.03 | 20,806 | +0.06(+0.59%) |
Oct 11, 2019 | 10.04 | 10.05 | 9.970 | 9.970 | 26,200 | +0.16(+1.63%) |
Oct 10, 2019 | 9.790 | 9.850 | 9.730 | 9.810 | 48,138 | +0.03(+0.26%) |
Oct 09, 2019 | 9.770 | 9.820 | 9.760 | 9.785 | 30,569 | +0.13(+1.40%) |
Oct 08, 2019 | 9.600 | 9.650 | 9.600 | 9.650 | 52,940 | +0.01(+0.10%) |
Oct 07, 2019 | 9.650 | 9.690 | 9.640 | 9.640 | 43,911 | -0.10(-1.03%) |
Oct 04, 2019 | 9.870 | 9.870 | 9.700 | 9.740 | 40,700 | -0.08(-0.81%) |
Oct 03, 2019 | 9.820 | 9.820 | 9.696 | 9.820 | 60,821 | +0.16(+1.66%) |
Oct 02, 2019 | 9.660 | 9.690 | 9.660 | 9.660 | 36,375 | -0.04(-0.46%) |