Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 10.59 | 10.62 | 10.52 | 10.62 | 417,411 | +0.01(+0.10%) |
Oct 30, 2019 | 10.72 | 10.72 | 10.54 | 10.61 | 394,740 | -0.06(-0.59%) |
Oct 29, 2019 | 10.60 | 10.72 | 10.51 | 10.67 | 888,797 | +0.22(+2.11%) |
Oct 28, 2019 | 10.44 | 10.49 | 10.42 | 10.45 | 258,719 | +0.04(+0.35%) |
Oct 25, 2019 | 10.43 | 10.48 | 10.40 | 10.41 | 246,350 | +0.01(+0.10%) |
Oct 24, 2019 | 10.50 | 10.50 | 10.35 | 10.40 | 251,102 | -0.06(-0.60%) |
Oct 23, 2019 | 10.46 | 10.52 | 10.42 | 10.47 | 453,668 | +0.04(+0.35%) |
Oct 22, 2019 | 10.46 | 10.47 | 10.39 | 10.43 | 254,440 | -0.04(-0.40%) |
Oct 21, 2019 | 10.46 | 10.50 | 10.44 | 10.47 | 223,887 | +0.07(+0.66%) |
Oct 18, 2019 | 10.37 | 10.44 | 10.37 | 10.40 | 287,695 | -0.01(-0.05%) |
Oct 17, 2019 | 10.40 | 10.41 | 10.35 | 10.41 | 245,404 | +0.05(+0.51%) |
Oct 16, 2019 | 10.35 | 10.40 | 10.32 | 10.36 | 299,060 | +0.01(+0.05%) |
Oct 15, 2019 | 10.31 | 10.41 | 10.31 | 10.35 | 228,578 | +0.04(+0.36%) |
Oct 14, 2019 | 10.29 | 10.35 | 10.27 | 10.31 | 189,667 | -0.02(-0.15%) |
Oct 11, 2019 | 10.36 | 10.43 | 10.30 | 10.33 | 299,698 | +0.04(+0.41%) |
Oct 10, 2019 | 10.30 | 10.37 | 10.28 | 10.29 | 390,545 | -0.02(-0.15%) |
Oct 09, 2019 | 10.34 | 10.36 | 10.28 | 10.30 | 228,069 | +0.02(+0.15%) |
Oct 08, 2019 | 10.34 | 10.41 | 10.27 | 10.29 | 601,995 | -0.07(-0.66%) |
Oct 07, 2019 | 10.37 | 10.38 | 10.33 | 10.36 | 296,438 | +0.01(+0.10%) |
Oct 04, 2019 | 10.37 | 10.37 | 10.30 | 10.35 | 305,795 | +0.02(+0.15%) |
Oct 03, 2019 | 10.38 | 10.41 | 10.25 | 10.33 | 274,505 | -0.02(-0.20%) |
Oct 02, 2019 | 10.37 | 10.40 | 10.26 | 10.35 | 710,706 | -0.03(-0.25%) |
Oct 01, 2019 | 10.42 | 10.46 | 10.32 | 10.38 | 315,893 | -0.04(-0.35%) |
Sep 30, 2019 | 10.42 | 10.48 | 10.36 | 10.41 | 569,158 | +0.00(+0.00%) |
Sep 27, 2019 | 10.47 | 10.50 | 10.40 | 10.41 | 701,900 | -0.03(-0.30%) |
Sep 26, 2019 | 10.46 | 10.50 | 10.42 | 10.44 | 321,475 | -0.02(-0.20%) |
Sep 25, 2019 | 10.38 | 10.50 | 10.38 | 10.47 | 366,864 | +0.08(+0.79%) |
Sep 24, 2019 | 10.45 | 10.53 | 10.38 | 10.38 | 564,446 | -0.08(-0.79%) |
Sep 23, 2019 | 10.47 | 10.51 | 10.46 | 10.47 | 433,001 | -0.03(-0.24%) |
Sep 20, 2019 | 10.47 | 10.53 | 10.43 | 10.49 | 1,140,952 | +0.04(+0.39%) |
Sep 19, 2019 | 10.41 | 10.53 | 10.40 | 10.45 | 523,169 | +0.04(+0.39%) |
Sep 18, 2019 | 10.43 | 10.43 | 10.36 | 10.41 | 419,020 | +0.03(+0.30%) |
Sep 17, 2019 | 10.38 | 10.42 | 10.34 | 10.38 | 418,781 | -0.02(-0.15%) |
Sep 16, 2019 | 10.33 | 10.42 | 10.28 | 10.39 | 463,543 | +0.05(+0.45%) |
Sep 13, 2019 | 10.34 | 10.38 | 10.32 | 10.35 | 515,005 | +0.04(+0.40%) |
Sep 12, 2019 | 10.31 | 10.36 | 10.29 | 10.31 | 453,992 | +0.00(+0.00%) |
Sep 11, 2019 | 10.26 | 10.32 | 10.18 | 10.31 | 413,481 | +0.07(+0.70%) |
Sep 10, 2019 | 10.24 | 10.30 | 10.20 | 10.23 | 399,304 | +0.02(+0.15%) |
Sep 09, 2019 | 10.20 | 10.27 | 10.18 | 10.22 | 621,772 | +0.06(+0.61%) |
Sep 06, 2019 | 10.13 | 10.21 | 10.12 | 10.16 | 279,107 | +0.03(+0.31%) |
Sep 05, 2019 | 10.15 | 10.20 | 10.08 | 10.13 | 299,483 | +0.01(+0.10%) |
Sep 04, 2019 | 10.14 | 10.15 | 10.09 | 10.12 | 268,254 | +0.02(+0.15%) |
Sep 03, 2019 | 10.01 | 10.10 | 9.937 | 10.10 | 516,311 | +0.13(+1.29%) |
Aug 30, 2019 | 10.05 | 10.08 | 9.973 | 9.973 | 805,790 | -0.04(-0.41%) |
Aug 29, 2019 | 10.01 | 10.04 | 9.973 | 10.01 | 477,097 | +0.05(+0.46%) |
Aug 28, 2019 | 10.00 | 10.04 | 9.926 | 9.967 | 557,445 | -0.05(-0.51%) |
Aug 27, 2019 | 10.10 | 10.13 | 9.993 | 10.02 | 486,123 | -0.04(-0.41%) |
Aug 26, 2019 | 10.08 | 10.12 | 10.02 | 10.06 | 614,917 | +0.07(+0.67%) |
Aug 23, 2019 | 9.993 | 10.09 | 9.962 | 9.993 | 427,808 | -0.03(-0.26%) |
Aug 22, 2019 | 10.09 | 10.11 | 10.01 | 10.02 | 351,188 | -0.04(-0.41%) |
Aug 21, 2019 | 10.03 | 10.06 | 9.983 | 10.06 | 317,903 | +0.07(+0.72%) |
Aug 20, 2019 | 10.08 | 10.09 | 9.983 | 9.988 | 461,054 | -0.08(-0.82%) |
Aug 19, 2019 | 10.02 | 10.09 | 9.952 | 10.07 | 264,536 | +0.11(+1.14%) |
Aug 16, 2019 | 9.988 | 10.02 | 9.921 | 9.957 | 758,883 | +0.01(+0.10%) |
Aug 15, 2019 | 9.849 | 9.967 | 9.823 | 9.947 | 297,089 | +0.13(+1.31%) |
Aug 14, 2019 | 10.07 | 10.07 | 9.818 | 9.818 | 580,291 | -0.30(-2.95%) |
Aug 13, 2019 | 10.02 | 10.12 | 9.988 | 10.12 | 400,557 | +0.10(+1.03%) |
Aug 12, 2019 | 9.988 | 10.12 | 9.988 | 10.01 | 510,405 | -0.08(-0.81%) |
Aug 09, 2019 | 10.14 | 10.14 | 10.05 | 10.10 | 273,073 | -0.03(-0.25%) |
Aug 08, 2019 | 10.07 | 10.13 | 9.988 | 10.12 | 935,103 | +0.02(+0.15%) |
Aug 07, 2019 | 9.973 | 10.12 | 9.942 | 10.11 | 1,146,479 | +0.08(+0.82%) |
Aug 06, 2019 | 9.967 | 10.03 | 9.931 | 10.02 | 327,353 | +0.06(+0.57%) |
Aug 05, 2019 | 10.03 | 10.03 | 9.921 | 9.967 | 549,729 | -0.13(-1.27%) |
Aug 02, 2019 | 10.06 | 10.13 | 10.01 | 10.10 | 340,611 | +0.01(+0.05%) |