Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 11.87 | 11.88 | 11.69 | 11.72 | 87,676 | -0.12(-1.05%) |
Dec 30, 2019 | 12.01 | 12.10 | 11.83 | 11.85 | 71,098 | -0.10(-0.87%) |
Dec 27, 2019 | 12.07 | 12.07 | 11.89 | 11.95 | 51,506 | -0.08(-0.63%) |
Dec 26, 2019 | 12.01 | 12.05 | 11.97 | 12.03 | 60,712 | +0.06(+0.46%) |
Dec 24, 2019 | 12.01 | 12.01 | 11.94 | 11.97 | 56,714 | -0.01(-0.06%) |
Dec 23, 2019 | 11.90 | 11.99 | 11.90 | 11.98 | 85,313 | +0.07(+0.58%) |
Dec 20, 2019 | 11.87 | 11.95 | 11.83 | 11.91 | 108,600 | +0.03(+0.27%) |
Dec 19, 2019 | 11.79 | 11.93 | 11.75 | 11.88 | 75,263 | +0.09(+0.77%) |
Dec 18, 2019 | 11.67 | 11.79 | 11.63 | 11.79 | 35,406 | +0.13(+1.12%) |
Dec 17, 2019 | 11.58 | 11.79 | 11.58 | 11.66 | 56,897 | +0.10(+0.89%) |
Dec 16, 2019 | 11.27 | 11.90 | 11.27 | 11.55 | 129,143 | +0.28(+2.50%) |
Dec 13, 2019 | 11.33 | 11.36 | 11.19 | 11.27 | 41,836 | -0.05(-0.42%) |
Dec 12, 2019 | 11.30 | 11.46 | 11.26 | 11.32 | 64,295 | +0.01(+0.06%) |
Dec 11, 2019 | 11.20 | 11.32 | 11.20 | 11.31 | 36,676 | +0.10(+0.92%) |
Dec 10, 2019 | 11.05 | 11.23 | 11.05 | 11.21 | 46,714 | +0.19(+1.68%) |
Dec 09, 2019 | 10.80 | 11.20 | 10.80 | 11.02 | 57,582 | +0.23(+2.10%) |
Dec 06, 2019 | 10.69 | 10.85 | 10.69 | 10.80 | 74,635 | +0.07(+0.64%) |
Dec 05, 2019 | 10.63 | 10.76 | 10.63 | 10.73 | 93,616 | +0.10(+0.90%) |
Dec 04, 2019 | 10.63 | 10.68 | 10.61 | 10.63 | 72,609 | +0.05(+0.45%) |
Dec 03, 2019 | 10.59 | 10.66 | 10.57 | 10.59 | 197,165 | -0.09(-0.84%) |
Dec 02, 2019 | 10.69 | 10.83 | 10.60 | 10.67 | 135,479 | -0.01(-0.06%) |
Nov 29, 2019 | 10.65 | 10.76 | 10.61 | 10.68 | 24,635 | -0.01(-0.06%) |
Nov 27, 2019 | 10.72 | 10.78 | 10.58 | 10.69 | 103,789 | -0.01(-0.13%) |
Nov 26, 2019 | 10.84 | 10.89 | 10.64 | 10.70 | 232,489 | -0.16(-1.45%) |
Nov 25, 2019 | 10.91 | 10.91 | 10.65 | 10.86 | 78,002 | -0.01(-0.06%) |
Nov 22, 2019 | 10.91 | 11.00 | 10.87 | 10.87 | 52,915 | -0.04(-0.38%) |
Nov 21, 2019 | 10.82 | 10.98 | 10.82 | 10.91 | 34,048 | +0.10(+0.89%) |
Nov 20, 2019 | 10.82 | 10.89 | 10.76 | 10.81 | 64,764 | -0.05(-0.44%) |
Nov 19, 2019 | 11.02 | 11.02 | 10.82 | 10.86 | 76,829 | -0.18(-1.60%) |
Nov 18, 2019 | 11.12 | 11.19 | 10.97 | 11.04 | 55,006 | -0.15(-1.34%) |
Nov 15, 2019 | 10.99 | 11.46 | 10.99 | 11.19 | 40,858 | +0.20(+1.80%) |
Nov 14, 2019 | 11.15 | 11.18 | 10.99 | 10.99 | 30,104 | -0.18(-1.64%) |
Nov 13, 2019 | 11.13 | 11.23 | 11.13 | 11.17 | 59,620 | -0.03(-0.24%) |
Nov 12, 2019 | 11.25 | 11.31 | 11.08 | 11.20 | 79,297 | -0.10(-0.84%) |
Nov 11, 2019 | 11.36 | 11.38 | 11.23 | 11.29 | 48,892 | -0.09(-0.78%) |
Nov 08, 2019 | 11.40 | 11.42 | 11.36 | 11.38 | 20,282 | -0.09(-0.77%) |
Nov 07, 2019 | 11.63 | 11.69 | 11.31 | 11.47 | 56,448 | -0.13(-1.11%) |
Nov 06, 2019 | 11.68 | 11.76 | 11.57 | 11.60 | 44,453 | -0.03(-0.23%) |
Nov 05, 2019 | 11.69 | 11.77 | 11.61 | 11.63 | 24,224 | -0.03(-0.23%) |
Nov 04, 2019 | 11.70 | 11.74 | 11.61 | 11.66 | 25,583 | +0.05(+0.47%) |
Nov 01, 2019 | 11.58 | 11.68 | 11.55 | 11.60 | 23,221 | +0.07(+0.59%) |
Oct 31, 2019 | 11.60 | 11.61 | 11.48 | 11.53 | 45,077 | -0.07(-0.59%) |
Oct 30, 2019 | 11.62 | 11.63 | 11.55 | 11.60 | 21,108 | +0.03(+0.24%) |
Oct 29, 2019 | 11.61 | 11.64 | 11.57 | 11.57 | 31,956 | -0.03(-0.23%) |
Oct 28, 2019 | 11.68 | 11.74 | 11.59 | 11.60 | 26,628 | -0.05(-0.47%) |
Oct 25, 2019 | 11.72 | 11.74 | 11.65 | 11.66 | 18,959 | -0.04(-0.35%) |
Oct 24, 2019 | 11.69 | 11.78 | 11.65 | 11.70 | 24,103 | +0.02(+0.17%) |
Oct 23, 2019 | 11.74 | 11.88 | 11.65 | 11.68 | 32,241 | -0.02(-0.17%) |
Oct 22, 2019 | 11.75 | 11.81 | 11.66 | 11.70 | 28,599 | +0.01(+0.06%) |
Oct 21, 2019 | 11.77 | 11.81 | 11.65 | 11.69 | 26,846 | -0.03(-0.29%) |
Oct 18, 2019 | 11.66 | 11.76 | 11.66 | 11.72 | 20,583 | +0.03(+0.29%) |
Oct 17, 2019 | 11.75 | 11.80 | 11.68 | 11.69 | 9,427 | +0.00(+0.00%) |
Oct 16, 2019 | 11.78 | 11.79 | 11.68 | 11.69 | 28,702 | -0.09(-0.75%) |
Oct 15, 2019 | 11.72 | 11.84 | 11.72 | 11.78 | 14,385 | +0.01(+0.06%) |
Oct 14, 2019 | 11.88 | 11.98 | 11.74 | 11.77 | 25,235 | -0.11(-0.97%) |
Oct 11, 2019 | 11.85 | 11.92 | 11.78 | 11.88 | 25,618 | +0.05(+0.46%) |
Oct 10, 2019 | 11.92 | 12.03 | 11.76 | 11.83 | 22,602 | -0.15(-1.24%) |
Oct 09, 2019 | 11.91 | 12.16 | 11.76 | 11.98 | 55,747 | +0.07(+0.62%) |
Oct 08, 2019 | 11.86 | 12.02 | 11.84 | 11.91 | 17,293 | -0.08(-0.68%) |
Oct 07, 2019 | 11.98 | 12.04 | 11.95 | 11.99 | 10,237 | -0.07(-0.62%) |
Oct 04, 2019 | 12.03 | 12.15 | 11.89 | 12.06 | 18,806 | -0.03(-0.22%) |
Oct 03, 2019 | 12.09 | 12.18 | 11.84 | 12.09 | 76,544 | +0.03(+0.28%) |
Oct 02, 2019 | 12.21 | 12.23 | 12.02 | 12.05 | 24,983 | -0.11(-0.94%) |