Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.58 | 10.63 | 10.55 | 10.58 | 1,455,571 | +0.02(+0.16%) |
Dec 30, 2019 | 10.58 | 10.64 | 10.51 | 10.56 | 1,593,827 | +0.07(+0.63%) |
Dec 27, 2019 | 10.59 | 10.59 | 10.47 | 10.50 | 1,268,778 | -0.08(-0.79%) |
Dec 26, 2019 | 10.63 | 10.64 | 10.53 | 10.58 | 1,068,197 | -0.01(-0.08%) |
Dec 24, 2019 | 10.62 | 10.64 | 10.57 | 10.59 | 642,492 | -0.02(-0.16%) |
Dec 23, 2019 | 10.72 | 10.73 | 10.57 | 10.60 | 1,195,870 | -0.09(-0.86%) |
Dec 20, 2019 | 10.67 | 10.77 | 10.65 | 10.70 | 5,486,994 | +0.03(+0.31%) |
Dec 19, 2019 | 10.66 | 10.70 | 10.62 | 10.66 | 1,625,845 | +0.01(+0.08%) |
Dec 18, 2019 | 10.70 | 10.71 | 10.64 | 10.65 | 2,941,463 | -0.01(-0.08%) |
Dec 17, 2019 | 10.48 | 10.69 | 10.45 | 10.66 | 2,578,732 | +0.18(+1.75%) |
Dec 16, 2019 | 10.50 | 10.59 | 10.47 | 10.48 | 3,010,147 | +0.09(+0.88%) |
Dec 13, 2019 | 10.45 | 10.50 | 10.27 | 10.39 | 2,285,457 | -0.09(-0.87%) |
Dec 12, 2019 | 10.15 | 10.48 | 10.10 | 10.48 | 3,073,433 | +0.37(+3.71%) |
Dec 11, 2019 | 10.20 | 10.20 | 10.07 | 10.10 | 2,328,352 | -0.08(-0.82%) |
Dec 10, 2019 | 10.16 | 10.25 | 10.13 | 10.19 | 4,415,463 | +0.01(+0.08%) |
Dec 09, 2019 | 10.18 | 10.19 | 10.13 | 10.18 | 3,067,816 | -0.03(-0.24%) |
Dec 06, 2019 | 10.20 | 10.27 | 10.19 | 10.20 | 3,530,946 | +0.11(+1.07%) |
Dec 05, 2019 | 10.12 | 10.15 | 10.08 | 10.10 | 2,711,036 | +0.03(+0.25%) |
Dec 04, 2019 | 10.01 | 10.16 | 10.01 | 10.07 | 3,960,884 | +0.06(+0.58%) |
Dec 03, 2019 | 10.00 | 10.04 | 9.913 | 10.01 | 2,364,029 | -0.12(-1.23%) |
Dec 02, 2019 | 10.31 | 10.40 | 10.14 | 10.14 | 3,276,776 | -0.11(-1.06%) |
Nov 29, 2019 | 10.35 | 10.35 | 10.24 | 10.25 | 1,039,568 | -0.12(-1.11%) |
Nov 27, 2019 | 10.30 | 10.37 | 10.26 | 10.36 | 1,322,371 | +0.12(+1.21%) |
Nov 26, 2019 | 10.30 | 10.30 | 10.19 | 10.24 | 2,461,613 | -0.08(-0.80%) |
Nov 25, 2019 | 10.31 | 10.37 | 10.27 | 10.32 | 2,086,227 | +0.03(+0.32%) |
Nov 22, 2019 | 10.28 | 10.31 | 10.24 | 10.29 | 1,352,190 | +0.04(+0.40%) |
Nov 21, 2019 | 10.35 | 10.35 | 10.19 | 10.25 | 1,222,026 | -0.03(-0.32%) |
Nov 20, 2019 | 10.33 | 10.39 | 10.21 | 10.28 | 2,434,402 | -0.10(-0.95%) |
Nov 19, 2019 | 10.33 | 10.43 | 10.33 | 10.38 | 1,886,260 | +0.07(+0.72%) |
Nov 18, 2019 | 10.30 | 10.33 | 10.21 | 10.30 | 1,401,739 | -0.03(-0.32%) |
Nov 15, 2019 | 10.44 | 10.47 | 10.30 | 10.34 | 1,471,712 | -0.07(-0.63%) |
Nov 14, 2019 | 10.35 | 10.44 | 10.32 | 10.40 | 1,311,555 | +0.01(+0.08%) |
Nov 13, 2019 | 10.35 | 10.45 | 10.28 | 10.39 | 1,529,632 | -0.07(-0.71%) |
Nov 12, 2019 | 10.41 | 10.49 | 10.38 | 10.47 | 1,580,642 | +0.05(+0.48%) |
Nov 11, 2019 | 10.31 | 10.44 | 10.30 | 10.42 | 1,453,717 | +0.05(+0.48%) |
Nov 08, 2019 | 10.38 | 10.43 | 10.31 | 10.37 | 1,786,516 | -0.02(-0.24%) |
Nov 07, 2019 | 10.44 | 10.49 | 10.35 | 10.39 | 1,816,493 | +0.07(+0.72%) |
Nov 06, 2019 | 10.34 | 10.37 | 10.27 | 10.32 | 1,305,928 | -0.08(-0.79%) |
Nov 05, 2019 | 10.30 | 10.48 | 10.28 | 10.40 | 2,353,144 | +0.12(+1.20%) |
Nov 04, 2019 | 10.17 | 10.29 | 10.11 | 10.28 | 2,171,826 | +0.19(+1.88%) |
Nov 01, 2019 | 10.06 | 10.12 | 10.01 | 10.09 | 2,267,025 | +0.14(+1.41%) |
Oct 31, 2019 | 10.06 | 10.08 | 9.858 | 9.949 | 2,007,152 | -0.20(-1.95%) |
Oct 30, 2019 | 10.20 | 10.25 | 10.07 | 10.15 | 1,393,446 | -0.10(-0.97%) |
Oct 29, 2019 | 10.15 | 10.28 | 10.13 | 10.25 | 1,697,355 | +0.07(+0.73%) |
Oct 28, 2019 | 10.20 | 10.29 | 10.13 | 10.17 | 1,760,342 | +0.03(+0.33%) |
Oct 25, 2019 | 10.06 | 10.16 | 10.04 | 10.14 | 2,255,267 | +0.12(+1.24%) |
Oct 24, 2019 | 10.05 | 10.06 | 9.924 | 10.02 | 1,328,248 | -0.02(-0.25%) |
Oct 23, 2019 | 9.990 | 10.09 | 9.974 | 10.04 | 2,834,125 | +0.03(+0.33%) |
Oct 22, 2019 | 9.883 | 10.11 | 9.755 | 10.01 | 5,287,521 | +0.15(+1.51%) |
Oct 21, 2019 | 10.02 | 10.07 | 9.850 | 9.858 | 3,540,630 | -0.03(-0.33%) |
Oct 18, 2019 | 10.02 | 10.06 | 9.866 | 9.891 | 3,781,527 | -0.12(-1.24%) |
Oct 17, 2019 | 10.02 | 10.27 | 9.800 | 10.02 | 3,968,453 | +0.10(+1.00%) |
Oct 16, 2019 | 9.858 | 9.998 | 9.800 | 9.916 | 3,159,546 | +0.08(+0.84%) |
Oct 15, 2019 | 9.619 | 9.850 | 9.570 | 9.834 | 2,793,275 | +0.23(+2.41%) |
Oct 14, 2019 | 9.512 | 9.652 | 9.512 | 9.603 | 1,629,968 | +0.02(+0.17%) |
Oct 11, 2019 | 9.660 | 9.735 | 9.570 | 9.586 | 1,439,952 | +0.14(+1.48%) |
Oct 10, 2019 | 9.405 | 9.479 | 9.347 | 9.446 | 1,703,231 | +0.12(+1.24%) |
Oct 09, 2019 | 9.355 | 9.396 | 9.240 | 9.330 | 1,335,352 | +0.06(+0.62%) |
Oct 08, 2019 | 9.330 | 9.392 | 9.273 | 9.273 | 1,720,238 | -0.21(-2.18%) |
Oct 07, 2019 | 9.429 | 9.594 | 9.425 | 9.479 | 1,677,426 | +0.00(+0.00%) |
Oct 04, 2019 | 9.347 | 9.487 | 9.240 | 9.479 | 1,852,701 | +0.12(+1.32%) |
Oct 03, 2019 | 9.248 | 9.363 | 9.157 | 9.355 | 1,633,351 | +0.03(+0.35%) |
Oct 02, 2019 | 9.207 | 9.330 | 9.174 | 9.322 | 1,716,999 | +0.03(+0.36%) |