Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 10.17 | 10.24 | 10.12 | 10.16 | 527,692 | +0.00(+0.00%) |
Oct 30, 2019 | 10.27 | 10.27 | 10.08 | 10.16 | 523,399 | -0.18(-1.75%) |
Oct 29, 2019 | 10.34 | 10.41 | 10.29 | 10.34 | 307,082 | -0.03(-0.28%) |
Oct 28, 2019 | 10.39 | 10.46 | 10.34 | 10.37 | 408,205 | +0.05(+0.46%) |
Oct 25, 2019 | 10.36 | 10.36 | 10.23 | 10.32 | 400,742 | -0.07(-0.64%) |
Oct 24, 2019 | 10.44 | 10.45 | 10.35 | 10.39 | 188,710 | +0.01(+0.09%) |
Oct 23, 2019 | 10.38 | 10.45 | 10.29 | 10.38 | 192,314 | -0.03(-0.27%) |
Oct 22, 2019 | 10.55 | 10.55 | 10.41 | 10.41 | 268,168 | -0.15(-1.44%) |
Oct 21, 2019 | 10.50 | 10.56 | 10.47 | 10.56 | 263,714 | +0.12(+1.19%) |
Oct 18, 2019 | 10.45 | 10.47 | 10.36 | 10.44 | 323,531 | +0.05(+0.46%) |
Oct 17, 2019 | 10.35 | 10.43 | 10.35 | 10.39 | 226,806 | +0.07(+0.65%) |
Oct 16, 2019 | 10.34 | 10.37 | 10.27 | 10.32 | 363,142 | -0.05(-0.46%) |
Oct 15, 2019 | 10.42 | 10.44 | 10.34 | 10.37 | 924,585 | -0.11(-1.09%) |
Oct 14, 2019 | 10.52 | 10.54 | 10.44 | 10.49 | 182,036 | -0.04(-0.36%) |
Oct 11, 2019 | 10.58 | 10.63 | 10.52 | 10.52 | 231,528 | +0.05(+0.46%) |
Oct 10, 2019 | 10.42 | 10.55 | 10.39 | 10.48 | 223,028 | +0.01(+0.09%) |
Oct 09, 2019 | 10.49 | 10.50 | 10.39 | 10.47 | 213,638 | +0.08(+0.73%) |
Oct 08, 2019 | 10.42 | 10.48 | 10.35 | 10.39 | 307,653 | -0.09(-0.82%) |
Oct 07, 2019 | 10.58 | 10.58 | 10.42 | 10.48 | 560,735 | -0.06(-0.54%) |
Oct 04, 2019 | 10.35 | 10.53 | 10.34 | 10.53 | 377,767 | +0.24(+2.31%) |
Oct 03, 2019 | 10.25 | 10.29 | 10.15 | 10.29 | 1,040,337 | +0.11(+1.12%) |
Oct 02, 2019 | 10.25 | 10.28 | 10.14 | 10.18 | 475,473 | -0.17(-1.66%) |
Oct 01, 2019 | 10.40 | 10.40 | 10.29 | 10.35 | 404,054 | -0.04(-0.37%) |
Sep 30, 2019 | 10.37 | 10.42 | 10.30 | 10.39 | 356,800 | +0.07(+0.65%) |
Sep 27, 2019 | 10.51 | 10.52 | 10.29 | 10.32 | 413,855 | -0.23(-2.17%) |
Sep 26, 2019 | 10.70 | 10.70 | 10.53 | 10.55 | 380,085 | -0.10(-0.90%) |
Sep 25, 2019 | 10.62 | 10.68 | 10.55 | 10.65 | 345,287 | -0.06(-0.53%) |
Sep 24, 2019 | 10.84 | 10.85 | 10.64 | 10.70 | 832,203 | -0.10(-0.97%) |
Sep 23, 2019 | 10.79 | 10.83 | 10.70 | 10.81 | 287,574 | -0.04(-0.35%) |
Sep 20, 2019 | 10.87 | 10.87 | 10.73 | 10.85 | 1,133,093 | -0.01(-0.09%) |
Sep 19, 2019 | 10.72 | 10.87 | 10.72 | 10.86 | 422,859 | +0.18(+1.70%) |
Sep 18, 2019 | 10.68 | 10.70 | 10.58 | 10.68 | 228,135 | +0.00(+0.04%) |
Sep 17, 2019 | 10.50 | 10.68 | 10.50 | 10.67 | 154,499 | +0.11(+1.04%) |
Sep 16, 2019 | 10.50 | 10.56 | 10.50 | 10.56 | 215,504 | +0.06(+0.54%) |
Sep 13, 2019 | 10.50 | 10.51 | 10.48 | 10.50 | 109,102 | +0.02(+0.18%) |
Sep 12, 2019 | 10.62 | 10.63 | 10.49 | 10.49 | 355,638 | -0.05(-0.45%) |
Sep 11, 2019 | 10.40 | 10.53 | 10.38 | 10.53 | 335,486 | +0.14(+1.38%) |
Sep 10, 2019 | 10.36 | 10.43 | 10.30 | 10.39 | 152,606 | -0.07(-0.64%) |
Sep 09, 2019 | 10.55 | 10.58 | 10.43 | 10.46 | 413,791 | -0.03(-0.27%) |
Sep 06, 2019 | 10.60 | 10.60 | 10.49 | 10.49 | 373,991 | -0.10(-0.90%) |
Sep 05, 2019 | 10.70 | 10.71 | 10.57 | 10.58 | 307,928 | +0.00(+0.00%) |
Sep 04, 2019 | 10.49 | 10.60 | 10.49 | 10.58 | 414,670 | +0.15(+1.46%) |
Sep 03, 2019 | 10.46 | 10.53 | 10.41 | 10.43 | 449,264 | +0.07(+0.64%) |
Aug 30, 2019 | 10.42 | 10.47 | 10.32 | 10.36 | 259,643 | -0.03(-0.28%) |
Aug 29, 2019 | 10.40 | 10.41 | 10.30 | 10.39 | 241,693 | +0.07(+0.65%) |
Aug 28, 2019 | 10.32 | 10.39 | 10.27 | 10.32 | 100,509 | +0.01(+0.09%) |
Aug 27, 2019 | 10.42 | 10.47 | 10.30 | 10.31 | 165,719 | -0.08(-0.73%) |
Aug 26, 2019 | 10.21 | 10.39 | 10.21 | 10.39 | 1,555,824 | +0.20(+1.96%) |
Aug 23, 2019 | 10.29 | 10.45 | 10.19 | 10.19 | 234,360 | -0.25(-2.37%) |
Aug 22, 2019 | 10.55 | 10.56 | 10.38 | 10.44 | 374,703 | -0.11(-1.08%) |
Aug 21, 2019 | 10.49 | 10.57 | 10.49 | 10.55 | 464,693 | +0.15(+1.47%) |
Aug 20, 2019 | 10.40 | 10.41 | 10.31 | 10.40 | 77,046 | +0.00(+0.00%) |
Aug 19, 2019 | 10.39 | 10.42 | 10.34 | 10.40 | 181,719 | +0.12(+1.21%) |
Aug 16, 2019 | 10.14 | 10.29 | 10.14 | 10.28 | 149,281 | +0.16(+1.60%) |
Aug 15, 2019 | 10.20 | 10.20 | 10.04 | 10.11 | 202,832 | -0.07(-0.66%) |
Aug 14, 2019 | 10.31 | 10.31 | 10.15 | 10.18 | 481,689 | -0.27(-2.55%) |
Aug 13, 2019 | 10.31 | 10.49 | 10.27 | 10.45 | 236,036 | +0.10(+1.01%) |
Aug 12, 2019 | 10.34 | 10.39 | 10.30 | 10.34 | 189,624 | -0.09(-0.82%) |
Aug 09, 2019 | 10.43 | 10.49 | 10.38 | 10.43 | 337,378 | -0.05(-0.46%) |
Aug 08, 2019 | 10.29 | 10.49 | 10.29 | 10.48 | 1,244,092 | +0.19(+1.85%) |
Aug 07, 2019 | 10.09 | 10.29 | 10.03 | 10.29 | 392,784 | +0.26(+2.57%) |
Aug 06, 2019 | 9.971 | 10.06 | 9.923 | 10.03 | 249,039 | +0.13(+1.35%) |
Aug 05, 2019 | 10.09 | 10.09 | 9.790 | 9.895 | 833,148 | -0.37(-3.62%) |
Aug 02, 2019 | 10.29 | 10.29 | 10.18 | 10.27 | 182,222 | +0.02(+0.19%) |