Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.55 | 10.56 | 10.51 | 10.51 | 17,750 | -0.03(-0.26%) |
Sep 27, 2019 | 10.56 | 10.56 | 10.49 | 10.54 | 27,408 | +0.03(+0.26%) |
Sep 26, 2019 | 10.50 | 10.53 | 10.47 | 10.51 | 13,567 | +0.01(+0.09%) |
Sep 25, 2019 | 10.56 | 10.58 | 10.47 | 10.50 | 30,399 | -0.01(-0.09%) |
Sep 24, 2019 | 10.57 | 10.58 | 10.46 | 10.51 | 81,391 | +0.00(+0.00%) |
Sep 23, 2019 | 10.56 | 10.56 | 10.50 | 10.51 | 13,766 | +0.01(+0.09%) |
Sep 20, 2019 | 10.51 | 10.51 | 10.46 | 10.50 | 36,040 | +0.06(+0.62%) |
Sep 19, 2019 | 10.46 | 10.48 | 10.42 | 10.44 | 54,065 | +0.04(+0.39%) |
Sep 18, 2019 | 10.32 | 10.40 | 10.32 | 10.39 | 121,883 | +0.07(+0.68%) |
Sep 17, 2019 | 10.30 | 10.33 | 10.29 | 10.32 | 16,294 | +0.06(+0.54%) |
Sep 16, 2019 | 10.22 | 10.45 | 10.21 | 10.27 | 47,012 | +0.05(+0.45%) |
Sep 13, 2019 | 10.37 | 10.39 | 10.21 | 10.22 | 55,787 | -0.21(-2.05%) |
Sep 12, 2019 | 10.52 | 10.52 | 10.43 | 10.44 | 30,035 | -0.08(-0.79%) |
Sep 11, 2019 | 10.56 | 10.56 | 10.46 | 10.52 | 98,170 | -0.05(-0.44%) |
Sep 10, 2019 | 10.62 | 10.63 | 10.51 | 10.57 | 39,043 | -0.06(-0.52%) |
Sep 09, 2019 | 10.65 | 10.65 | 10.53 | 10.62 | 37,029 | -0.02(-0.17%) |
Sep 06, 2019 | 10.57 | 10.66 | 10.46 | 10.64 | 59,012 | +0.06(+0.61%) |
Sep 05, 2019 | 10.62 | 10.63 | 10.53 | 10.57 | 37,746 | -0.06(-0.52%) |
Sep 04, 2019 | 10.65 | 10.67 | 10.62 | 10.63 | 28,833 | -0.02(-0.17%) |
Sep 03, 2019 | 10.65 | 10.67 | 10.64 | 10.65 | 12,892 | +0.01(+0.09%) |
Aug 30, 2019 | 10.62 | 10.64 | 10.60 | 10.64 | 19,598 | +0.04(+0.35%) |
Aug 29, 2019 | 10.57 | 10.64 | 10.57 | 10.60 | 53,617 | +0.00(+0.00%) |
Aug 28, 2019 | 10.61 | 10.63 | 10.59 | 10.60 | 40,118 | +0.02(+0.17%) |
Aug 27, 2019 | 10.59 | 10.61 | 10.55 | 10.58 | 50,228 | +0.01(+0.09%) |
Aug 26, 2019 | 10.64 | 10.66 | 10.56 | 10.57 | 50,346 | -0.06(-0.52%) |
Aug 23, 2019 | 10.66 | 10.66 | 10.60 | 10.63 | 31,184 | +0.00(+0.00%) |
Aug 22, 2019 | 10.60 | 10.67 | 10.59 | 10.63 | 56,001 | +0.03(+0.26%) |
Aug 21, 2019 | 10.58 | 10.64 | 10.56 | 10.60 | 37,546 | +0.01(+0.09%) |
Aug 20, 2019 | 10.62 | 10.64 | 10.58 | 10.59 | 41,437 | -0.02(-0.17%) |
Aug 19, 2019 | 10.56 | 10.62 | 10.54 | 10.61 | 83,929 | +0.01(+0.09%) |
Aug 16, 2019 | 10.59 | 10.61 | 10.55 | 10.60 | 23,496 | +0.00(+0.00%) |
Aug 15, 2019 | 10.58 | 10.60 | 10.56 | 10.60 | 73,639 | +0.04(+0.35%) |
Aug 14, 2019 | 10.56 | 10.59 | 10.53 | 10.57 | 113,370 | +0.05(+0.43%) |
Aug 13, 2019 | 10.49 | 10.52 | 10.46 | 10.52 | 99,685 | +0.06(+0.54%) |
Aug 12, 2019 | 10.44 | 10.49 | 10.44 | 10.46 | 48,248 | +0.04(+0.43%) |
Aug 09, 2019 | 10.43 | 10.45 | 10.42 | 10.42 | 40,961 | -0.01(-0.09%) |
Aug 08, 2019 | 10.43 | 10.43 | 10.36 | 10.43 | 58,524 | +0.02(+0.18%) |
Aug 07, 2019 | 10.38 | 10.44 | 10.38 | 10.41 | 105,351 | +0.03(+0.27%) |
Aug 06, 2019 | 10.39 | 10.42 | 10.35 | 10.38 | 91,697 | -0.01(-0.09%) |
Aug 05, 2019 | 10.42 | 10.43 | 10.39 | 10.39 | 53,519 | -0.03(-0.26%) |
Aug 02, 2019 | 10.37 | 10.42 | 10.37 | 10.42 | 35,528 | +0.00(+0.00%) |
Aug 01, 2019 | 10.39 | 10.44 | 10.38 | 10.42 | 55,933 | +0.07(+0.71%) |
Jul 31, 2019 | 10.36 | 10.44 | 10.35 | 10.35 | 53,774 | -0.04(-0.35%) |
Jul 30, 2019 | 10.33 | 10.40 | 10.33 | 10.38 | 38,360 | +0.02(+0.18%) |
Jul 29, 2019 | 10.34 | 10.38 | 10.34 | 10.36 | 36,872 | +0.01(+0.09%) |
Jul 26, 2019 | 10.35 | 10.38 | 10.33 | 10.35 | 32,160 | +0.01(+0.09%) |
Jul 25, 2019 | 10.31 | 10.38 | 10.31 | 10.35 | 64,781 | +0.02(+0.18%) |
Jul 24, 2019 | 10.33 | 10.33 | 10.23 | 10.33 | 43,489 | +0.06(+0.54%) |
Jul 23, 2019 | 10.27 | 10.30 | 10.25 | 10.27 | 42,046 | -0.01(-0.09%) |
Jul 22, 2019 | 10.28 | 10.30 | 10.27 | 10.28 | 57,789 | +0.00(+0.00%) |
Jul 19, 2019 | 10.34 | 10.41 | 10.25 | 10.28 | 42,591 | +0.01(+0.09%) |
Jul 18, 2019 | 10.30 | 10.30 | 10.24 | 10.27 | 37,575 | +0.06(+0.63%) |
Jul 17, 2019 | 10.30 | 10.30 | 10.21 | 10.21 | 68,570 | -0.08(-0.81%) |
Jul 16, 2019 | 10.25 | 10.30 | 10.24 | 10.29 | 46,647 | +0.04(+0.36%) |
Jul 15, 2019 | 10.27 | 10.32 | 10.24 | 10.25 | 57,614 | -0.06(-0.63%) |
Jul 12, 2019 | 10.21 | 10.33 | 10.18 | 10.32 | 110,606 | +0.13(+1.26%) |
Jul 11, 2019 | 10.22 | 10.22 | 10.16 | 10.19 | 71,332 | +0.02(+0.18%) |
Jul 10, 2019 | 10.18 | 10.24 | 10.15 | 10.17 | 179,993 | -0.01(-0.09%) |
Jul 09, 2019 | 10.30 | 10.30 | 10.15 | 10.18 | 92,167 | -0.02(-0.18%) |
Jul 08, 2019 | 10.23 | 10.26 | 10.18 | 10.20 | 41,322 | -0.03(-0.27%) |
Jul 05, 2019 | 10.23 | 10.23 | 10.18 | 10.23 | 19,953 | +0.00(+0.00%) |
Jul 03, 2019 | 10.21 | 10.24 | 10.17 | 10.23 | 78,940 | +0.05(+0.54%) |
Jul 02, 2019 | 10.17 | 10.17 | 10.10 | 10.17 | 196,951 | -0.05(-0.45%) |