Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 10.34 | 10.44 | 10.31 | 10.43 | 2,891,693 | +0.10(+0.94%) |
Oct 30, 2019 | 10.35 | 10.36 | 10.30 | 10.34 | 1,630,761 | -0.02(-0.17%) |
Oct 29, 2019 | 10.35 | 10.42 | 10.34 | 10.35 | 1,773,347 | +0.00(+0.00%) |
Oct 28, 2019 | 10.36 | 10.43 | 10.32 | 10.35 | 2,522,192 | +0.00(+0.00%) |
Oct 25, 2019 | 10.50 | 10.54 | 10.34 | 10.35 | 3,371,605 | -0.17(-1.57%) |
Oct 24, 2019 | 10.80 | 10.84 | 10.47 | 10.52 | 4,434,344 | -0.29(-2.69%) |
Oct 23, 2019 | 10.81 | 10.83 | 10.77 | 10.81 | 1,770,091 | +0.01(+0.11%) |
Oct 22, 2019 | 10.88 | 10.88 | 10.76 | 10.80 | 1,563,055 | -0.10(-0.89%) |
Oct 21, 2019 | 10.85 | 10.92 | 10.85 | 10.89 | 1,633,955 | +0.05(+0.42%) |
Oct 18, 2019 | 10.77 | 10.87 | 10.77 | 10.85 | 2,152,487 | -0.01(-0.05%) |
Oct 17, 2019 | 10.80 | 10.85 | 10.79 | 10.85 | 1,152,679 | +0.06(+0.53%) |
Oct 16, 2019 | 10.83 | 10.87 | 10.77 | 10.80 | 1,205,484 | -0.02(-0.16%) |
Oct 15, 2019 | 10.80 | 10.87 | 10.77 | 10.81 | 1,794,921 | +0.06(+0.58%) |
Oct 14, 2019 | 10.77 | 10.79 | 10.73 | 10.75 | 832,794 | -0.03(-0.26%) |
Oct 11, 2019 | 10.81 | 10.85 | 10.77 | 10.78 | 1,189,472 | +0.06(+0.53%) |
Oct 10, 2019 | 10.73 | 10.79 | 10.71 | 10.72 | 1,361,897 | +0.01(+0.11%) |
Oct 09, 2019 | 10.73 | 10.76 | 10.65 | 10.71 | 1,378,823 | +0.02(+0.21%) |
Oct 08, 2019 | 10.73 | 10.75 | 10.65 | 10.69 | 1,676,895 | -0.07(-0.64%) |
Oct 07, 2019 | 10.73 | 10.79 | 10.69 | 10.76 | 1,651,177 | +0.03(+0.27%) |
Oct 04, 2019 | 10.63 | 10.75 | 10.62 | 10.73 | 1,441,715 | +0.10(+0.97%) |
Oct 03, 2019 | 10.70 | 10.77 | 10.60 | 10.63 | 2,445,881 | -0.10(-0.90%) |
Oct 02, 2019 | 10.80 | 10.85 | 10.65 | 10.72 | 2,513,746 | -0.12(-1.10%) |
Oct 01, 2019 | 10.93 | 10.97 | 10.79 | 10.84 | 1,700,232 | -0.09(-0.78%) |
Sep 30, 2019 | 10.95 | 10.97 | 10.91 | 10.93 | 1,548,056 | +0.02(+0.21%) |
Sep 27, 2019 | 10.96 | 10.99 | 10.89 | 10.91 | 1,272,969 | -0.03(-0.31%) |
Sep 26, 2019 | 10.96 | 10.99 | 10.92 | 10.94 | 1,129,211 | -0.02(-0.15%) |
Sep 25, 2019 | 10.81 | 10.97 | 10.81 | 10.96 | 2,367,931 | +0.14(+1.34%) |
Sep 24, 2019 | 10.90 | 10.93 | 10.79 | 10.81 | 2,333,058 | -0.03(-0.26%) |
Sep 23, 2019 | 10.88 | 10.90 | 10.83 | 10.84 | 1,546,139 | -0.04(-0.36%) |
Sep 20, 2019 | 10.89 | 10.94 | 10.84 | 10.88 | 3,535,228 | -0.01(-0.05%) |
Sep 19, 2019 | 10.88 | 11.00 | 10.88 | 10.88 | 2,525,333 | +0.03(+0.26%) |
Sep 18, 2019 | 10.83 | 10.86 | 10.81 | 10.86 | 1,168,042 | +0.04(+0.41%) |
Sep 17, 2019 | 10.77 | 10.83 | 10.74 | 10.81 | 1,313,811 | +0.04(+0.41%) |
Sep 16, 2019 | 10.73 | 10.78 | 10.71 | 10.77 | 957,787 | +0.03(+0.26%) |
Sep 13, 2019 | 10.81 | 10.82 | 10.73 | 10.74 | 1,519,562 | -0.03(-0.31%) |
Sep 12, 2019 | 10.76 | 10.80 | 10.70 | 10.77 | 1,177,566 | +0.02(+0.16%) |
Sep 11, 2019 | 10.72 | 10.76 | 10.68 | 10.76 | 2,015,109 | +0.05(+0.47%) |
Sep 10, 2019 | 10.76 | 10.80 | 10.68 | 10.71 | 2,552,403 | -0.06(-0.52%) |
Sep 09, 2019 | 10.60 | 10.78 | 10.58 | 10.76 | 2,336,836 | +0.18(+1.68%) |
Sep 06, 2019 | 10.57 | 10.62 | 10.56 | 10.58 | 1,252,471 | +0.01(+0.10%) |
Sep 05, 2019 | 10.54 | 10.62 | 10.54 | 10.57 | 1,822,929 | +0.07(+0.64%) |
Sep 04, 2019 | 10.44 | 10.54 | 10.43 | 10.51 | 1,575,465 | +0.10(+0.96%) |
Sep 03, 2019 | 10.31 | 10.42 | 10.29 | 10.41 | 1,712,358 | +0.08(+0.76%) |
Aug 30, 2019 | 10.38 | 10.38 | 10.32 | 10.33 | 2,042,069 | -0.02(-0.22%) |
Aug 29, 2019 | 10.33 | 10.36 | 10.28 | 10.35 | 1,203,463 | +0.07(+0.70%) |
Aug 28, 2019 | 10.29 | 10.30 | 10.23 | 10.28 | 1,240,597 | -0.01(-0.11%) |
Aug 27, 2019 | 10.47 | 10.47 | 10.29 | 10.29 | 1,626,621 | -0.17(-1.60%) |
Aug 26, 2019 | 10.43 | 10.47 | 10.41 | 10.46 | 1,381,381 | +0.06(+0.59%) |
Aug 23, 2019 | 10.49 | 10.53 | 10.37 | 10.39 | 1,392,214 | -0.12(-1.11%) |
Aug 22, 2019 | 10.58 | 10.59 | 10.48 | 10.51 | 1,454,589 | -0.04(-0.42%) |
Aug 21, 2019 | 10.52 | 10.60 | 10.50 | 10.56 | 1,649,620 | +0.06(+0.53%) |
Aug 20, 2019 | 10.53 | 10.53 | 10.48 | 10.50 | 1,266,977 | -0.03(-0.26%) |
Aug 19, 2019 | 10.41 | 10.54 | 10.37 | 10.53 | 2,260,919 | +0.19(+1.83%) |
Aug 16, 2019 | 10.37 | 10.41 | 10.33 | 10.34 | 1,867,122 | +0.02(+0.16%) |
Aug 15, 2019 | 10.26 | 10.38 | 10.25 | 10.32 | 1,779,517 | +0.10(+0.98%) |
Aug 14, 2019 | 10.44 | 10.44 | 10.22 | 10.22 | 2,674,462 | -0.24(-2.34%) |
Aug 13, 2019 | 10.44 | 10.52 | 10.43 | 10.47 | 1,270,453 | +0.00(+0.00%) |
Aug 12, 2019 | 10.52 | 10.56 | 10.46 | 10.47 | 767,381 | -0.08(-0.79%) |
Aug 09, 2019 | 10.58 | 10.58 | 10.49 | 10.55 | 1,180,804 | -0.04(-0.37%) |
Aug 08, 2019 | 10.51 | 10.61 | 10.48 | 10.59 | 1,919,556 | +0.12(+1.17%) |
Aug 07, 2019 | 10.30 | 10.50 | 10.26 | 10.47 | 2,126,234 | +0.11(+1.02%) |
Aug 06, 2019 | 10.26 | 10.37 | 10.25 | 10.36 | 1,519,072 | +0.14(+1.36%) |
Aug 05, 2019 | 10.42 | 10.46 | 10.18 | 10.22 | 2,947,838 | -0.27(-2.60%) |
Aug 02, 2019 | 10.47 | 10.51 | 10.37 | 10.49 | 1,702,592 | +0.01(+0.11%) |