Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.41 | 10.47 | 10.41 | 10.46 | 48,009 | +0.03(+0.31%) |
Nov 27, 2019 | 10.49 | 10.50 | 10.43 | 10.43 | 220,106 | -0.05(-0.46%) |
Nov 26, 2019 | 10.45 | 10.48 | 10.45 | 10.48 | 140,213 | +0.04(+0.39%) |
Nov 25, 2019 | 10.41 | 10.47 | 10.41 | 10.44 | 131,922 | +0.02(+0.23%) |
Nov 22, 2019 | 10.42 | 10.45 | 10.41 | 10.41 | 152,769 | +0.02(+0.16%) |
Nov 21, 2019 | 10.44 | 10.46 | 10.39 | 10.40 | 100,858 | -0.01(-0.08%) |
Nov 20, 2019 | 10.40 | 10.49 | 10.39 | 10.41 | 95,050 | +0.04(+0.39%) |
Nov 19, 2019 | 10.40 | 10.42 | 10.37 | 10.37 | 91,094 | -0.02(-0.23%) |
Nov 18, 2019 | 10.36 | 10.40 | 10.36 | 10.39 | 64,766 | +0.04(+0.39%) |
Nov 15, 2019 | 10.36 | 10.40 | 10.34 | 10.35 | 65,367 | +0.00(+0.00%) |
Nov 14, 2019 | 10.37 | 10.42 | 10.32 | 10.35 | 71,004 | -0.01(-0.08%) |
Nov 13, 2019 | 10.41 | 10.42 | 10.33 | 10.36 | 71,513 | -0.02(-0.23%) |
Nov 12, 2019 | 10.44 | 10.44 | 10.32 | 10.38 | 90,934 | -0.05(-0.47%) |
Nov 11, 2019 | 10.45 | 10.50 | 10.40 | 10.43 | 94,185 | +0.00(+0.00%) |
Nov 08, 2019 | 10.38 | 10.44 | 10.36 | 10.43 | 49,733 | +0.03(+0.29%) |
Nov 07, 2019 | 10.38 | 10.41 | 10.34 | 10.40 | 129,041 | +0.01(+0.08%) |
Nov 06, 2019 | 10.36 | 10.41 | 10.36 | 10.39 | 111,880 | +0.06(+0.55%) |
Nov 05, 2019 | 10.26 | 10.34 | 10.25 | 10.34 | 106,112 | +0.06(+0.55%) |
Nov 04, 2019 | 10.27 | 10.31 | 10.21 | 10.28 | 112,603 | +0.02(+0.16%) |
Nov 01, 2019 | 10.32 | 10.32 | 10.22 | 10.26 | 184,966 | -0.15(-1.40%) |
Oct 31, 2019 | 10.28 | 10.41 | 10.22 | 10.41 | 107,877 | +0.19(+1.82%) |
Oct 30, 2019 | 10.16 | 10.22 | 10.12 | 10.22 | 167,885 | +0.08(+0.80%) |
Oct 29, 2019 | 10.09 | 10.14 | 10.07 | 10.14 | 62,048 | +0.06(+0.56%) |
Oct 28, 2019 | 10.16 | 10.16 | 10.07 | 10.08 | 203,446 | -0.04(-0.40%) |
Oct 25, 2019 | 10.16 | 10.18 | 10.12 | 10.12 | 61,284 | -0.04(-0.40%) |
Oct 24, 2019 | 10.17 | 10.22 | 10.16 | 10.17 | 64,393 | -0.02(-0.16%) |
Oct 23, 2019 | 10.22 | 10.24 | 10.18 | 10.18 | 67,880 | -0.04(-0.40%) |
Oct 22, 2019 | 10.23 | 10.23 | 10.18 | 10.22 | 84,659 | +0.02(+0.24%) |
Oct 21, 2019 | 10.22 | 10.24 | 10.15 | 10.20 | 137,066 | -0.05(-0.47%) |
Oct 18, 2019 | 10.28 | 10.29 | 10.21 | 10.25 | 84,019 | -0.01(-0.08%) |
Oct 17, 2019 | 10.32 | 10.33 | 10.24 | 10.25 | 69,801 | -0.05(-0.47%) |
Oct 16, 2019 | 10.35 | 10.38 | 10.29 | 10.30 | 96,313 | -0.06(-0.55%) |
Oct 15, 2019 | 10.41 | 10.41 | 10.33 | 10.36 | 66,304 | -0.05(-0.47%) |
Oct 14, 2019 | 10.42 | 10.42 | 10.38 | 10.41 | 50,750 | +0.03(+0.31%) |
Oct 11, 2019 | 10.39 | 10.40 | 10.34 | 10.38 | 57,207 | -0.03(-0.31%) |
Oct 10, 2019 | 10.39 | 10.42 | 10.34 | 10.41 | 57,590 | +0.01(+0.14%) |
Oct 09, 2019 | 10.39 | 10.43 | 10.38 | 10.39 | 50,947 | +0.01(+0.08%) |
Oct 08, 2019 | 10.37 | 10.40 | 10.35 | 10.39 | 53,978 | +0.06(+0.62%) |
Oct 07, 2019 | 10.36 | 10.38 | 10.31 | 10.32 | 61,110 | -0.03(-0.31%) |
Oct 04, 2019 | 10.43 | 10.47 | 10.31 | 10.35 | 87,305 | -0.07(-0.70%) |
Oct 03, 2019 | 10.45 | 10.45 | 10.41 | 10.43 | 42,511 | +0.00(+0.00%) |
Oct 02, 2019 | 10.45 | 10.45 | 10.41 | 10.43 | 29,233 | +0.02(+0.23%) |
Oct 01, 2019 | 10.38 | 10.45 | 10.38 | 10.40 | 73,762 | +0.02(+0.16%) |
Sep 30, 2019 | 10.36 | 10.44 | 10.32 | 10.39 | 152,194 | +0.05(+0.47%) |
Sep 27, 2019 | 10.29 | 10.40 | 10.29 | 10.34 | 96,358 | +0.06(+0.63%) |
Sep 26, 2019 | 10.31 | 10.31 | 10.23 | 10.27 | 82,427 | -0.05(-0.47%) |
Sep 25, 2019 | 10.32 | 10.36 | 10.29 | 10.32 | 69,673 | +0.02(+0.24%) |
Sep 24, 2019 | 10.32 | 10.34 | 10.29 | 10.30 | 91,024 | +0.01(+0.08%) |
Sep 23, 2019 | 10.30 | 10.32 | 10.27 | 10.29 | 57,872 | -0.03(-0.31%) |
Sep 20, 2019 | 10.32 | 10.32 | 10.25 | 10.32 | 82,965 | +0.04(+0.39%) |
Sep 19, 2019 | 10.27 | 10.28 | 10.22 | 10.28 | 96,831 | +0.06(+0.55%) |
Sep 18, 2019 | 10.13 | 10.22 | 10.12 | 10.22 | 139,532 | +0.13(+1.28%) |
Sep 17, 2019 | 9.967 | 10.10 | 9.967 | 10.10 | 121,776 | +0.14(+1.38%) |
Sep 16, 2019 | 9.975 | 10.02 | 9.950 | 9.959 | 129,837 | -0.06(-0.56%) |
Sep 13, 2019 | 10.21 | 10.21 | 9.983 | 10.02 | 328,016 | -0.24(-2.36%) |
Sep 12, 2019 | 10.34 | 10.34 | 10.25 | 10.26 | 124,223 | -0.07(-0.72%) |
Sep 11, 2019 | 10.34 | 10.36 | 10.32 | 10.33 | 81,039 | -0.02(-0.16%) |
Sep 10, 2019 | 10.36 | 10.37 | 10.32 | 10.35 | 74,180 | -0.03(-0.31%) |
Sep 09, 2019 | 10.40 | 10.40 | 10.31 | 10.38 | 108,909 | -0.04(-0.39%) |
Sep 06, 2019 | 10.41 | 10.42 | 10.38 | 10.42 | 45,183 | +0.02(+0.15%) |
Sep 05, 2019 | 10.44 | 10.44 | 10.36 | 10.40 | 139,420 | -0.02(-0.23%) |
Sep 04, 2019 | 10.42 | 10.44 | 10.40 | 10.43 | 47,829 | +0.02(+0.15%) |