Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 10.92 | 10.92 | 10.83 | 10.87 | 114,857 | -0.01(-0.13%) |
Oct 30, 2019 | 10.87 | 10.90 | 10.83 | 10.88 | 135,234 | +0.04(+0.33%) |
Oct 29, 2019 | 10.85 | 10.90 | 10.82 | 10.85 | 191,310 | -0.01(-0.13%) |
Oct 28, 2019 | 10.81 | 10.87 | 10.81 | 10.86 | 81,536 | +0.06(+0.59%) |
Oct 25, 2019 | 10.78 | 10.83 | 10.73 | 10.80 | 81,892 | -0.01(-0.13%) |
Oct 24, 2019 | 10.77 | 10.81 | 10.75 | 10.81 | 59,784 | +0.07(+0.66%) |
Oct 23, 2019 | 10.75 | 10.76 | 10.71 | 10.74 | 116,352 | +0.01(+0.13%) |
Oct 22, 2019 | 10.69 | 10.76 | 10.68 | 10.73 | 160,722 | +0.04(+0.33%) |
Oct 21, 2019 | 10.62 | 10.70 | 10.59 | 10.69 | 89,324 | +0.12(+1.13%) |
Oct 18, 2019 | 10.60 | 10.65 | 10.55 | 10.57 | 80,100 | -0.04(-0.33%) |
Oct 17, 2019 | 10.62 | 10.63 | 10.57 | 10.61 | 73,924 | +0.04(+0.33%) |
Oct 16, 2019 | 10.57 | 10.60 | 10.53 | 10.57 | 75,913 | -0.01(-0.07%) |
Oct 15, 2019 | 10.58 | 10.68 | 10.56 | 10.58 | 72,873 | +0.06(+0.60%) |
Oct 14, 2019 | 10.55 | 10.62 | 10.51 | 10.51 | 65,732 | -0.04(-0.33%) |
Oct 11, 2019 | 10.59 | 10.68 | 10.55 | 10.55 | 100,019 | +0.07(+0.67%) |
Oct 10, 2019 | 10.49 | 10.56 | 10.45 | 10.48 | 106,346 | +0.02(+0.20%) |
Oct 09, 2019 | 10.44 | 10.49 | 10.40 | 10.46 | 105,773 | +0.11(+1.02%) |
Oct 08, 2019 | 10.44 | 10.46 | 10.35 | 10.35 | 87,870 | -0.13(-1.21%) |
Oct 07, 2019 | 10.51 | 10.54 | 10.48 | 10.48 | 102,385 | +0.00(+0.00%) |
Oct 04, 2019 | 10.46 | 10.53 | 10.44 | 10.48 | 111,116 | +0.05(+0.47%) |
Oct 03, 2019 | 10.39 | 10.47 | 10.31 | 10.43 | 110,714 | +0.03(+0.27%) |
Oct 02, 2019 | 10.52 | 10.55 | 10.33 | 10.40 | 125,730 | -0.17(-1.60%) |
Oct 01, 2019 | 10.68 | 10.74 | 10.57 | 10.57 | 132,055 | -0.07(-0.66%) |
Sep 30, 2019 | 10.72 | 10.73 | 10.64 | 10.64 | 127,450 | -0.03(-0.26%) |
Sep 27, 2019 | 10.78 | 10.80 | 10.61 | 10.67 | 194,490 | -0.08(-0.72%) |
Sep 26, 2019 | 10.77 | 10.78 | 10.70 | 10.75 | 104,058 | +0.00(+0.00%) |
Sep 25, 2019 | 10.74 | 10.75 | 10.68 | 10.75 | 81,631 | +0.01(+0.07%) |
Sep 24, 2019 | 10.83 | 10.85 | 10.69 | 10.74 | 108,861 | -0.06(-0.59%) |
Sep 23, 2019 | 10.78 | 10.83 | 10.77 | 10.80 | 81,671 | -0.04(-0.39%) |
Sep 20, 2019 | 10.87 | 10.87 | 10.77 | 10.85 | 103,007 | +0.01(+0.06%) |
Sep 19, 2019 | 10.82 | 10.86 | 10.79 | 10.84 | 111,261 | +0.03(+0.32%) |
Sep 18, 2019 | 10.80 | 10.83 | 10.73 | 10.80 | 115,924 | +0.01(+0.13%) |
Sep 17, 2019 | 10.79 | 10.81 | 10.76 | 10.79 | 101,739 | -0.02(-0.19%) |
Sep 16, 2019 | 10.85 | 10.87 | 10.78 | 10.81 | 135,593 | -0.07(-0.64%) |
Sep 13, 2019 | 10.88 | 10.89 | 10.82 | 10.88 | 118,346 | +0.02(+0.19%) |
Sep 12, 2019 | 10.82 | 10.87 | 10.77 | 10.86 | 109,060 | +0.08(+0.78%) |
Sep 11, 2019 | 10.71 | 10.80 | 10.71 | 10.78 | 101,450 | +0.09(+0.85%) |
Sep 10, 2019 | 10.66 | 10.69 | 10.61 | 10.68 | 72,366 | -0.01(-0.13%) |
Sep 09, 2019 | 10.72 | 10.73 | 10.68 | 10.70 | 109,321 | +0.03(+0.26%) |
Sep 06, 2019 | 10.63 | 10.69 | 10.57 | 10.67 | 94,305 | +0.04(+0.39%) |
Sep 05, 2019 | 10.57 | 10.65 | 10.48 | 10.63 | 104,335 | +0.16(+1.54%) |
Sep 04, 2019 | 10.48 | 10.50 | 10.42 | 10.47 | 63,738 | +0.05(+0.47%) |
Sep 03, 2019 | 10.38 | 10.42 | 10.36 | 10.42 | 71,690 | -0.02(-0.20%) |
Aug 30, 2019 | 10.54 | 10.56 | 10.42 | 10.44 | 112,050 | -0.01(-0.13%) |
Aug 29, 2019 | 10.42 | 10.46 | 10.39 | 10.45 | 73,387 | +0.10(+0.95%) |
Aug 28, 2019 | 10.31 | 10.38 | 10.29 | 10.36 | 138,010 | +0.04(+0.41%) |
Aug 27, 2019 | 10.43 | 10.43 | 10.30 | 10.31 | 124,470 | -0.05(-0.47%) |
Aug 26, 2019 | 10.38 | 10.38 | 10.28 | 10.36 | 82,464 | +0.03(+0.34%) |
Aug 23, 2019 | 10.48 | 10.52 | 10.27 | 10.33 | 150,545 | -0.17(-1.60%) |
Aug 22, 2019 | 10.50 | 10.53 | 10.45 | 10.50 | 148,276 | +0.01(+0.07%) |
Aug 21, 2019 | 10.48 | 10.52 | 10.46 | 10.49 | 132,536 | +0.06(+0.60%) |
Aug 20, 2019 | 10.39 | 10.45 | 10.33 | 10.43 | 151,903 | +0.03(+0.27%) |
Aug 19, 2019 | 10.42 | 10.42 | 10.38 | 10.40 | 93,798 | +0.10(+1.01%) |
Aug 16, 2019 | 10.32 | 10.35 | 10.26 | 10.29 | 102,499 | +0.12(+1.23%) |
Aug 15, 2019 | 10.17 | 10.21 | 10.13 | 10.17 | 111,373 | +0.02(+0.20%) |
Aug 14, 2019 | 10.21 | 10.28 | 10.14 | 10.15 | 160,109 | -0.22(-2.14%) |
Aug 13, 2019 | 10.30 | 10.42 | 10.25 | 10.37 | 116,073 | +0.04(+0.40%) |
Aug 12, 2019 | 10.30 | 10.34 | 10.23 | 10.33 | 60,730 | +0.01(+0.13%) |
Aug 09, 2019 | 10.36 | 10.39 | 10.27 | 10.32 | 58,447 | -0.04(-0.40%) |
Aug 08, 2019 | 10.21 | 10.41 | 10.21 | 10.36 | 111,044 | +0.20(+1.98%) |
Aug 07, 2019 | 10.12 | 10.19 | 10.04 | 10.16 | 161,003 | -0.08(-0.75%) |
Aug 06, 2019 | 10.18 | 10.24 | 10.09 | 10.23 | 129,340 | +0.12(+1.17%) |
Aug 05, 2019 | 10.36 | 10.36 | 10.01 | 10.11 | 263,495 | -0.37(-3.51%) |
Aug 02, 2019 | 10.50 | 10.50 | 10.39 | 10.48 | 89,111 | -0.01(-0.13%) |