Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.32 | 10.37 | 10.31 | 10.37 | 141,219 | +0.06(+0.63%) |
Dec 30, 2019 | 10.37 | 10.39 | 10.30 | 10.31 | 176,258 | -0.06(-0.55%) |
Dec 27, 2019 | 10.33 | 10.37 | 10.32 | 10.37 | 119,789 | +0.03(+0.31%) |
Dec 26, 2019 | 10.28 | 10.33 | 10.28 | 10.33 | 115,992 | +0.04(+0.39%) |
Dec 24, 2019 | 10.26 | 10.29 | 10.26 | 10.29 | 72,963 | +0.02(+0.24%) |
Dec 23, 2019 | 10.26 | 10.28 | 10.25 | 10.27 | 145,128 | +0.02(+0.16%) |
Dec 20, 2019 | 10.28 | 10.29 | 10.25 | 10.25 | 161,783 | -0.01(-0.08%) |
Dec 19, 2019 | 10.24 | 10.27 | 10.24 | 10.26 | 105,992 | +0.02(+0.16%) |
Dec 18, 2019 | 10.24 | 10.28 | 10.24 | 10.24 | 154,546 | +0.02(+0.16%) |
Dec 17, 2019 | 10.28 | 10.28 | 10.23 | 10.23 | 193,887 | -0.04(-0.43%) |
Dec 16, 2019 | 10.24 | 10.28 | 10.24 | 10.27 | 172,383 | +0.03(+0.27%) |
Dec 13, 2019 | 10.24 | 10.25 | 10.22 | 10.24 | 134,654 | +0.04(+0.39%) |
Dec 12, 2019 | 10.32 | 10.32 | 10.20 | 10.20 | 264,327 | -0.12(-1.16%) |
Dec 11, 2019 | 10.26 | 10.32 | 10.26 | 10.32 | 313,618 | +0.06(+0.63%) |
Dec 10, 2019 | 10.22 | 10.26 | 10.21 | 10.26 | 158,945 | +0.04(+0.39%) |
Dec 09, 2019 | 10.21 | 10.22 | 10.18 | 10.22 | 152,340 | +0.03(+0.32%) |
Dec 06, 2019 | 10.19 | 10.20 | 10.17 | 10.19 | 195,644 | -0.01(-0.08%) |
Dec 05, 2019 | 10.18 | 10.20 | 10.16 | 10.19 | 145,746 | +0.01(+0.08%) |
Dec 04, 2019 | 10.19 | 10.22 | 10.16 | 10.19 | 108,951 | -0.02(-0.24%) |
Dec 03, 2019 | 10.16 | 10.23 | 10.16 | 10.21 | 210,259 | +0.04(+0.40%) |
Dec 02, 2019 | 10.16 | 10.17 | 10.14 | 10.17 | 137,381 | -0.02(-0.16%) |
Nov 29, 2019 | 10.18 | 10.19 | 10.16 | 10.19 | 75,869 | -0.01(-0.08%) |
Nov 27, 2019 | 10.20 | 10.20 | 10.15 | 10.19 | 211,813 | -0.01(-0.08%) |
Nov 26, 2019 | 10.18 | 10.20 | 10.15 | 10.20 | 243,454 | +0.04(+0.40%) |
Nov 25, 2019 | 10.19 | 10.21 | 10.16 | 10.16 | 225,822 | -0.02(-0.16%) |
Nov 22, 2019 | 10.18 | 10.21 | 10.16 | 10.18 | 98,630 | +0.00(+0.00%) |
Nov 21, 2019 | 10.20 | 10.23 | 10.17 | 10.18 | 94,866 | -0.03(-0.32%) |
Nov 20, 2019 | 10.19 | 10.24 | 10.19 | 10.21 | 164,987 | +0.01(+0.08%) |
Nov 19, 2019 | 10.17 | 10.21 | 10.17 | 10.20 | 143,919 | +0.03(+0.32%) |
Nov 18, 2019 | 10.15 | 10.18 | 10.15 | 10.17 | 133,109 | +0.02(+0.16%) |
Nov 15, 2019 | 10.15 | 10.18 | 10.14 | 10.15 | 187,560 | -0.01(-0.08%) |
Nov 14, 2019 | 10.19 | 10.20 | 10.15 | 10.16 | 183,994 | -0.03(-0.31%) |
Nov 13, 2019 | 10.17 | 10.19 | 10.15 | 10.19 | 198,055 | +0.02(+0.16%) |
Nov 12, 2019 | 10.23 | 10.23 | 10.17 | 10.18 | 185,669 | -0.06(-0.54%) |
Nov 11, 2019 | 10.23 | 10.26 | 10.21 | 10.23 | 139,060 | +0.00(+0.00%) |
Nov 08, 2019 | 10.19 | 10.25 | 10.19 | 10.23 | 101,028 | +0.05(+0.47%) |
Nov 07, 2019 | 10.27 | 10.27 | 10.19 | 10.19 | 129,760 | -0.10(-1.01%) |
Nov 06, 2019 | 10.22 | 10.31 | 10.19 | 10.29 | 337,085 | +0.06(+0.63%) |
Nov 05, 2019 | 10.16 | 10.23 | 10.15 | 10.23 | 117,721 | +0.05(+0.47%) |
Nov 04, 2019 | 10.22 | 10.22 | 10.18 | 10.18 | 179,245 | -0.06(-0.55%) |
Nov 01, 2019 | 10.27 | 10.28 | 10.21 | 10.23 | 175,333 | -0.03(-0.31%) |
Oct 31, 2019 | 10.25 | 10.28 | 10.22 | 10.27 | 225,143 | +0.06(+0.55%) |
Oct 30, 2019 | 10.11 | 10.22 | 10.11 | 10.21 | 176,513 | +0.10(+1.03%) |
Oct 29, 2019 | 10.08 | 10.11 | 10.06 | 10.11 | 151,272 | +0.03(+0.32%) |
Oct 28, 2019 | 10.11 | 10.11 | 10.07 | 10.07 | 159,728 | -0.04(-0.40%) |
Oct 25, 2019 | 10.13 | 10.14 | 10.11 | 10.11 | 121,509 | -0.02(-0.24%) |
Oct 24, 2019 | 10.15 | 10.19 | 10.14 | 10.14 | 114,346 | -0.02(-0.16%) |
Oct 23, 2019 | 10.19 | 10.20 | 10.15 | 10.15 | 146,968 | -0.03(-0.31%) |
Oct 22, 2019 | 10.17 | 10.20 | 10.16 | 10.19 | 147,033 | +0.00(+0.00%) |
Oct 21, 2019 | 10.22 | 10.22 | 10.17 | 10.19 | 159,631 | -0.03(-0.31%) |
Oct 18, 2019 | 10.29 | 10.29 | 10.22 | 10.22 | 80,798 | -0.06(-0.62%) |
Oct 17, 2019 | 10.33 | 10.33 | 10.27 | 10.28 | 105,912 | -0.03(-0.31%) |
Oct 16, 2019 | 10.31 | 10.34 | 10.29 | 10.31 | 118,205 | -0.02(-0.23%) |
Oct 15, 2019 | 10.35 | 10.35 | 10.30 | 10.34 | 137,210 | -0.01(-0.07%) |
Oct 14, 2019 | 10.33 | 10.35 | 10.32 | 10.34 | 79,691 | +0.02(+0.23%) |
Oct 11, 2019 | 10.30 | 10.34 | 10.29 | 10.32 | 179,669 | -0.01(-0.08%) |
Oct 10, 2019 | 10.34 | 10.34 | 10.30 | 10.33 | 119,365 | -0.02(-0.15%) |
Oct 09, 2019 | 10.33 | 10.34 | 10.33 | 10.34 | 152,775 | +0.01(+0.08%) |
Oct 08, 2019 | 10.36 | 10.36 | 10.31 | 10.34 | 224,797 | -0.01(-0.08%) |
Oct 07, 2019 | 10.34 | 10.36 | 10.33 | 10.34 | 250,501 | +0.01(+0.08%) |
Oct 04, 2019 | 10.34 | 10.35 | 10.32 | 10.34 | 142,306 | +0.02(+0.16%) |
Oct 03, 2019 | 10.31 | 10.34 | 10.30 | 10.32 | 197,458 | +0.02(+0.15%) |
Oct 02, 2019 | 10.30 | 10.33 | 10.30 | 10.30 | 223,223 | +0.01(+0.08%) |