Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 10.25 | 10.28 | 10.22 | 10.27 | 225,137 | +0.06(+0.55%) |
Oct 30, 2019 | 10.11 | 10.22 | 10.11 | 10.21 | 176,508 | +0.10(+1.03%) |
Oct 29, 2019 | 10.08 | 10.11 | 10.06 | 10.11 | 151,268 | +0.03(+0.32%) |
Oct 28, 2019 | 10.11 | 10.11 | 10.07 | 10.07 | 159,723 | -0.04(-0.40%) |
Oct 25, 2019 | 10.13 | 10.14 | 10.11 | 10.11 | 121,506 | -0.02(-0.24%) |
Oct 24, 2019 | 10.15 | 10.19 | 10.14 | 10.14 | 114,343 | -0.02(-0.16%) |
Oct 23, 2019 | 10.19 | 10.20 | 10.15 | 10.15 | 146,965 | -0.03(-0.31%) |
Oct 22, 2019 | 10.17 | 10.20 | 10.16 | 10.19 | 147,030 | +0.00(+0.00%) |
Oct 21, 2019 | 10.22 | 10.22 | 10.17 | 10.19 | 159,627 | -0.03(-0.31%) |
Oct 18, 2019 | 10.29 | 10.29 | 10.22 | 10.22 | 80,796 | -0.06(-0.62%) |
Oct 17, 2019 | 10.33 | 10.33 | 10.27 | 10.28 | 105,910 | -0.03(-0.31%) |
Oct 16, 2019 | 10.31 | 10.34 | 10.29 | 10.31 | 118,202 | -0.02(-0.23%) |
Oct 15, 2019 | 10.35 | 10.35 | 10.30 | 10.34 | 137,207 | -0.01(-0.06%) |
Oct 14, 2019 | 10.33 | 10.35 | 10.32 | 10.34 | 79,689 | +0.02(+0.23%) |
Oct 11, 2019 | 10.30 | 10.34 | 10.29 | 10.32 | 179,664 | -0.01(-0.08%) |
Oct 10, 2019 | 10.34 | 10.34 | 10.30 | 10.33 | 119,362 | -0.02(-0.15%) |
Oct 09, 2019 | 10.33 | 10.34 | 10.33 | 10.34 | 152,771 | +0.01(+0.08%) |
Oct 08, 2019 | 10.36 | 10.36 | 10.31 | 10.34 | 224,791 | -0.01(-0.08%) |
Oct 07, 2019 | 10.34 | 10.36 | 10.33 | 10.34 | 250,495 | +0.01(+0.08%) |
Oct 04, 2019 | 10.34 | 10.35 | 10.32 | 10.34 | 142,302 | +0.02(+0.15%) |
Oct 03, 2019 | 10.31 | 10.34 | 10.30 | 10.32 | 197,453 | +0.02(+0.16%) |
Oct 02, 2019 | 10.30 | 10.33 | 10.30 | 10.30 | 223,218 | +0.01(+0.08%) |
Oct 01, 2019 | 10.26 | 10.31 | 10.23 | 10.30 | 135,346 | +0.03(+0.31%) |
Sep 30, 2019 | 10.25 | 10.27 | 10.23 | 10.27 | 107,034 | +0.02(+0.23%) |
Sep 27, 2019 | 10.23 | 10.25 | 10.21 | 10.24 | 74,097 | +0.01(+0.08%) |
Sep 26, 2019 | 10.21 | 10.23 | 10.21 | 10.23 | 85,839 | +0.04(+0.39%) |
Sep 25, 2019 | 10.23 | 10.24 | 10.17 | 10.19 | 132,646 | -0.02(-0.23%) |
Sep 24, 2019 | 10.26 | 10.28 | 10.19 | 10.22 | 97,351 | -0.02(-0.16%) |
Sep 23, 2019 | 10.26 | 10.27 | 10.23 | 10.23 | 139,599 | -0.01(-0.08%) |
Sep 20, 2019 | 10.25 | 10.26 | 10.22 | 10.24 | 81,369 | +0.02(+0.23%) |
Sep 19, 2019 | 10.23 | 10.24 | 10.19 | 10.22 | 88,015 | +0.06(+0.55%) |
Sep 18, 2019 | 10.14 | 10.23 | 10.14 | 10.16 | 166,573 | +0.05(+0.47%) |
Sep 17, 2019 | 10.13 | 10.13 | 10.08 | 10.11 | 147,668 | +0.01(+0.09%) |
Sep 16, 2019 | 10.15 | 10.15 | 10.06 | 10.10 | 170,570 | +0.02(+0.16%) |
Sep 13, 2019 | 10.25 | 10.28 | 10.03 | 10.09 | 528,475 | -0.23(-2.23%) |
Sep 12, 2019 | 10.41 | 10.42 | 10.30 | 10.32 | 272,175 | -0.10(-0.92%) |
Sep 11, 2019 | 10.44 | 10.44 | 10.39 | 10.41 | 193,251 | -0.03(-0.30%) |
Sep 10, 2019 | 10.45 | 10.46 | 10.41 | 10.45 | 98,072 | +0.00(+0.00%) |
Sep 09, 2019 | 10.42 | 10.45 | 10.40 | 10.45 | 225,970 | +0.00(+0.00%) |
Sep 06, 2019 | 10.41 | 10.45 | 10.39 | 10.45 | 95,296 | +0.05(+0.46%) |
Sep 05, 2019 | 10.49 | 10.49 | 10.38 | 10.40 | 210,271 | -0.08(-0.76%) |
Sep 04, 2019 | 10.45 | 10.49 | 10.45 | 10.48 | 90,631 | +0.00(+0.00%) |
Sep 03, 2019 | 10.45 | 10.50 | 10.45 | 10.48 | 130,778 | +0.02(+0.23%) |
Aug 30, 2019 | 10.40 | 10.45 | 10.39 | 10.45 | 141,245 | +0.06(+0.53%) |
Aug 29, 2019 | 10.43 | 10.44 | 10.39 | 10.40 | 132,230 | -0.03(-0.30%) |
Aug 28, 2019 | 10.48 | 10.49 | 10.42 | 10.43 | 283,274 | -0.02(-0.23%) |
Aug 27, 2019 | 10.41 | 10.48 | 10.41 | 10.45 | 214,844 | +0.03(+0.31%) |
Aug 26, 2019 | 10.42 | 10.45 | 10.40 | 10.42 | 98,761 | +0.02(+0.15%) |
Aug 23, 2019 | 10.41 | 10.45 | 10.38 | 10.41 | 159,373 | +0.03(+0.31%) |
Aug 22, 2019 | 10.42 | 10.45 | 10.37 | 10.37 | 164,940 | -0.07(-0.68%) |
Aug 21, 2019 | 10.47 | 10.48 | 10.41 | 10.45 | 113,117 | -0.02(-0.15%) |
Aug 20, 2019 | 10.45 | 10.47 | 10.45 | 10.46 | 89,669 | +0.03(+0.30%) |
Aug 19, 2019 | 10.45 | 10.45 | 10.41 | 10.43 | 169,073 | -0.02(-0.23%) |
Aug 16, 2019 | 10.45 | 10.48 | 10.37 | 10.45 | 267,762 | +0.02(+0.15%) |
Aug 15, 2019 | 10.45 | 10.46 | 10.42 | 10.44 | 109,775 | +0.02(+0.15%) |
Aug 14, 2019 | 10.49 | 10.51 | 10.42 | 10.42 | 159,167 | -0.01(-0.08%) |
Aug 13, 2019 | 10.50 | 10.52 | 10.43 | 10.43 | 198,644 | -0.04(-0.37%) |
Aug 12, 2019 | 10.44 | 10.50 | 10.43 | 10.47 | 102,662 | +0.04(+0.38%) |
Aug 09, 2019 | 10.37 | 10.44 | 10.36 | 10.43 | 139,523 | +0.07(+0.69%) |
Aug 08, 2019 | 10.35 | 10.37 | 10.33 | 10.36 | 146,276 | +0.01(+0.08%) |
Aug 07, 2019 | 10.35 | 10.37 | 10.34 | 10.35 | 136,992 | +0.03(+0.31%) |
Aug 06, 2019 | 10.31 | 10.35 | 10.31 | 10.32 | 220,866 | -0.02(-0.23%) |
Aug 05, 2019 | 10.37 | 10.38 | 10.30 | 10.34 | 845,258 | -0.01(-0.08%) |
Aug 02, 2019 | 10.31 | 10.35 | 10.29 | 10.35 | 87,581 | +0.04(+0.38%) |