Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.80 | 10.84 | 10.79 | 10.81 | 174,099 | +0.06(+0.53%) |
Jan 30, 2020 | 10.72 | 10.78 | 10.72 | 10.75 | 197,676 | +0.02(+0.23%) |
Jan 29, 2020 | 10.68 | 10.74 | 10.67 | 10.73 | 138,269 | +0.04(+0.38%) |
Jan 28, 2020 | 10.67 | 10.69 | 10.63 | 10.69 | 218,314 | +0.02(+0.15%) |
Jan 27, 2020 | 10.63 | 10.69 | 10.62 | 10.67 | 126,680 | +0.06(+0.53%) |
Jan 24, 2020 | 10.62 | 10.63 | 10.59 | 10.62 | 164,845 | +0.01(+0.08%) |
Jan 23, 2020 | 10.61 | 10.62 | 10.59 | 10.61 | 80,875 | +0.02(+0.23%) |
Jan 22, 2020 | 10.58 | 10.62 | 10.56 | 10.58 | 165,971 | +0.00(+0.00%) |
Jan 21, 2020 | 10.56 | 10.62 | 10.54 | 10.58 | 239,267 | +0.05(+0.46%) |
Jan 17, 2020 | 10.52 | 10.56 | 10.51 | 10.54 | 153,247 | -0.01(-0.08%) |
Jan 16, 2020 | 10.55 | 10.58 | 10.54 | 10.54 | 106,039 | -0.02(-0.15%) |
Jan 15, 2020 | 10.58 | 10.59 | 10.54 | 10.56 | 144,594 | -0.02(-0.15%) |
Jan 14, 2020 | 10.54 | 10.59 | 10.54 | 10.58 | 126,768 | +0.03(+0.32%) |
Jan 13, 2020 | 10.54 | 10.56 | 10.53 | 10.54 | 161,481 | +0.00(+0.00%) |
Jan 10, 2020 | 10.57 | 10.59 | 10.54 | 10.54 | 89,810 | -0.03(-0.31%) |
Jan 09, 2020 | 10.56 | 10.57 | 10.53 | 10.57 | 97,695 | +0.02(+0.15%) |
Jan 08, 2020 | 10.53 | 10.56 | 10.53 | 10.56 | 148,241 | +0.03(+0.31%) |
Jan 07, 2020 | 10.47 | 10.53 | 10.45 | 10.53 | 140,023 | +0.06(+0.62%) |
Jan 06, 2020 | 10.45 | 10.48 | 10.43 | 10.46 | 161,135 | +0.02(+0.16%) |
Jan 03, 2020 | 10.41 | 10.45 | 10.41 | 10.45 | 133,787 | +0.03(+0.31%) |
Jan 02, 2020 | 10.35 | 10.41 | 10.34 | 10.41 | 168,669 | +0.04(+0.39%) |
Dec 31, 2019 | 10.32 | 10.37 | 10.31 | 10.37 | 141,219 | +0.06(+0.63%) |
Dec 30, 2019 | 10.37 | 10.39 | 10.30 | 10.31 | 176,258 | -0.06(-0.55%) |
Dec 27, 2019 | 10.33 | 10.37 | 10.32 | 10.37 | 119,789 | +0.03(+0.31%) |
Dec 26, 2019 | 10.28 | 10.33 | 10.28 | 10.33 | 115,992 | +0.04(+0.39%) |
Dec 24, 2019 | 10.26 | 10.29 | 10.26 | 10.29 | 72,963 | +0.02(+0.24%) |
Dec 23, 2019 | 10.26 | 10.28 | 10.25 | 10.27 | 145,128 | +0.02(+0.16%) |
Dec 20, 2019 | 10.28 | 10.29 | 10.25 | 10.25 | 161,783 | -0.01(-0.08%) |
Dec 19, 2019 | 10.24 | 10.27 | 10.24 | 10.26 | 105,992 | +0.02(+0.16%) |
Dec 18, 2019 | 10.24 | 10.28 | 10.24 | 10.24 | 154,546 | +0.02(+0.16%) |
Dec 17, 2019 | 10.28 | 10.28 | 10.23 | 10.23 | 193,887 | -0.04(-0.43%) |
Dec 16, 2019 | 10.24 | 10.28 | 10.24 | 10.27 | 172,383 | +0.03(+0.27%) |
Dec 13, 2019 | 10.24 | 10.25 | 10.22 | 10.24 | 134,654 | +0.04(+0.39%) |
Dec 12, 2019 | 10.32 | 10.32 | 10.20 | 10.20 | 264,327 | -0.12(-1.16%) |
Dec 11, 2019 | 10.26 | 10.32 | 10.26 | 10.32 | 313,618 | +0.06(+0.63%) |
Dec 10, 2019 | 10.22 | 10.26 | 10.21 | 10.26 | 158,945 | +0.04(+0.39%) |
Dec 09, 2019 | 10.21 | 10.22 | 10.18 | 10.22 | 152,340 | +0.03(+0.32%) |
Dec 06, 2019 | 10.19 | 10.20 | 10.17 | 10.19 | 195,644 | -0.01(-0.08%) |
Dec 05, 2019 | 10.18 | 10.20 | 10.16 | 10.19 | 145,746 | +0.01(+0.08%) |
Dec 04, 2019 | 10.19 | 10.22 | 10.16 | 10.19 | 108,951 | -0.02(-0.24%) |
Dec 03, 2019 | 10.16 | 10.23 | 10.16 | 10.21 | 210,259 | +0.04(+0.40%) |
Dec 02, 2019 | 10.16 | 10.17 | 10.14 | 10.17 | 137,381 | -0.02(-0.16%) |
Nov 29, 2019 | 10.18 | 10.19 | 10.16 | 10.19 | 75,869 | -0.01(-0.08%) |
Nov 27, 2019 | 10.20 | 10.20 | 10.15 | 10.19 | 211,813 | -0.01(-0.08%) |
Nov 26, 2019 | 10.18 | 10.20 | 10.15 | 10.20 | 243,454 | +0.04(+0.40%) |
Nov 25, 2019 | 10.19 | 10.21 | 10.16 | 10.16 | 225,822 | -0.02(-0.16%) |
Nov 22, 2019 | 10.18 | 10.21 | 10.16 | 10.18 | 98,630 | +0.00(+0.00%) |
Nov 21, 2019 | 10.20 | 10.23 | 10.17 | 10.18 | 94,866 | -0.03(-0.32%) |
Nov 20, 2019 | 10.19 | 10.24 | 10.19 | 10.21 | 164,987 | +0.01(+0.08%) |
Nov 19, 2019 | 10.17 | 10.21 | 10.17 | 10.20 | 143,919 | +0.03(+0.32%) |
Nov 18, 2019 | 10.15 | 10.18 | 10.15 | 10.17 | 133,109 | +0.02(+0.16%) |
Nov 15, 2019 | 10.15 | 10.18 | 10.14 | 10.15 | 187,560 | -0.01(-0.08%) |
Nov 14, 2019 | 10.19 | 10.20 | 10.15 | 10.16 | 183,994 | -0.03(-0.31%) |
Nov 13, 2019 | 10.17 | 10.19 | 10.15 | 10.19 | 198,055 | +0.02(+0.16%) |
Nov 12, 2019 | 10.23 | 10.23 | 10.17 | 10.18 | 185,669 | -0.06(-0.54%) |
Nov 11, 2019 | 10.23 | 10.26 | 10.21 | 10.23 | 139,060 | +0.00(+0.00%) |
Nov 08, 2019 | 10.19 | 10.25 | 10.19 | 10.23 | 101,028 | +0.05(+0.47%) |
Nov 07, 2019 | 10.27 | 10.27 | 10.19 | 10.19 | 129,760 | -0.10(-1.01%) |
Nov 06, 2019 | 10.22 | 10.31 | 10.19 | 10.29 | 337,085 | +0.06(+0.63%) |
Nov 05, 2019 | 10.16 | 10.23 | 10.15 | 10.23 | 117,721 | +0.05(+0.47%) |
Nov 04, 2019 | 10.22 | 10.22 | 10.18 | 10.18 | 179,245 | -0.06(-0.55%) |