Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.88 | 10.94 | 10.83 | 10.91 | 9,682 | -0.02(-0.15%) |
Nov 27, 2019 | 10.79 | 10.94 | 10.79 | 10.92 | 37,114 | +0.13(+1.19%) |
Nov 26, 2019 | 10.74 | 10.90 | 10.74 | 10.80 | 48,905 | +0.03(+0.30%) |
Nov 25, 2019 | 10.61 | 10.76 | 10.56 | 10.76 | 35,196 | +0.14(+1.37%) |
Nov 22, 2019 | 10.61 | 10.62 | 10.49 | 10.62 | 23,956 | +0.06(+0.61%) |
Nov 21, 2019 | 10.52 | 10.55 | 10.44 | 10.55 | 17,699 | +0.02(+0.15%) |
Nov 20, 2019 | 10.55 | 10.67 | 10.47 | 10.54 | 50,192 | -0.03(-0.30%) |
Nov 19, 2019 | 10.48 | 10.60 | 10.44 | 10.57 | 32,845 | +0.06(+0.61%) |
Nov 18, 2019 | 10.48 | 10.54 | 10.39 | 10.51 | 33,147 | +0.02(+0.15%) |
Nov 15, 2019 | 10.55 | 10.55 | 10.47 | 10.49 | 21,598 | +0.01(+0.08%) |
Nov 14, 2019 | 10.47 | 10.52 | 10.47 | 10.48 | 13,809 | +0.00(+0.00%) |
Nov 13, 2019 | 10.45 | 10.53 | 10.40 | 10.48 | 17,297 | -0.05(-0.46%) |
Nov 12, 2019 | 10.48 | 10.59 | 10.45 | 10.53 | 16,082 | +0.02(+0.15%) |
Nov 11, 2019 | 10.38 | 10.54 | 10.38 | 10.51 | 15,853 | +0.05(+0.46%) |
Nov 08, 2019 | 10.48 | 10.56 | 10.42 | 10.46 | 32,149 | -0.02(-0.23%) |
Nov 07, 2019 | 10.51 | 10.63 | 10.47 | 10.49 | 56,123 | +0.08(+0.77%) |
Nov 06, 2019 | 10.50 | 10.57 | 10.38 | 10.41 | 54,232 | -0.12(-1.14%) |
Nov 05, 2019 | 10.35 | 10.55 | 10.35 | 10.53 | 36,814 | +0.15(+1.46%) |
Nov 04, 2019 | 10.36 | 10.40 | 10.32 | 10.38 | 50,665 | +0.02(+0.15%) |
Nov 01, 2019 | 10.27 | 10.36 | 10.27 | 10.36 | 36,638 | +0.08(+0.78%) |
Oct 31, 2019 | 10.28 | 10.30 | 9.811 | 10.28 | 32,868 | -0.05(-0.46%) |
Oct 30, 2019 | 10.27 | 10.36 | 10.16 | 10.33 | 28,305 | +0.02(+0.23%) |
Oct 29, 2019 | 10.36 | 10.36 | 10.29 | 10.30 | 26,157 | -0.04(-0.38%) |
Oct 28, 2019 | 10.27 | 10.36 | 10.27 | 10.34 | 17,765 | +0.06(+0.62%) |
Oct 25, 2019 | 10.27 | 10.36 | 10.23 | 10.28 | 42,284 | -0.05(-0.46%) |
Oct 24, 2019 | 10.35 | 10.36 | 10.23 | 10.33 | 52,777 | -0.01(-0.08%) |
Oct 23, 2019 | 10.32 | 10.36 | 10.19 | 10.34 | 50,448 | -0.02(-0.23%) |
Oct 22, 2019 | 10.33 | 10.41 | 10.30 | 10.36 | 92,128 | +0.00(+0.00%) |
Oct 21, 2019 | 10.35 | 10.36 | 10.30 | 10.36 | 155,997 | +0.06(+0.62%) |
Oct 18, 2019 | 10.28 | 10.36 | 10.28 | 10.30 | 56,087 | -0.03(-0.31%) |
Oct 17, 2019 | 10.34 | 10.36 | 10.28 | 10.33 | 65,581 | +0.03(+0.31%) |
Oct 16, 2019 | 10.29 | 10.36 | 10.23 | 10.30 | 46,207 | +0.02(+0.15%) |
Oct 15, 2019 | 10.36 | 10.38 | 9.875 | 10.28 | 186,483 | -0.07(-0.69%) |
Oct 14, 2019 | 10.34 | 10.36 | 10.31 | 10.35 | 29,359 | +0.05(+0.46%) |
Oct 11, 2019 | 10.36 | 10.38 | 10.12 | 10.30 | 150,820 | +0.02(+0.23%) |
Oct 10, 2019 | 10.32 | 10.35 | 10.14 | 10.28 | 57,256 | -0.05(-0.46%) |
Oct 09, 2019 | 10.16 | 10.36 | 10.16 | 10.33 | 29,924 | +0.18(+1.81%) |
Oct 08, 2019 | 10.19 | 10.22 | 10.03 | 10.15 | 21,479 | -0.14(-1.39%) |
Oct 07, 2019 | 10.11 | 10.36 | 10.11 | 10.29 | 41,337 | +0.12(+1.18%) |
Oct 04, 2019 | 10.07 | 10.17 | 9.986 | 10.17 | 20,954 | +0.15(+1.51%) |
Oct 03, 2019 | 10.00 | 10.11 | 9.946 | 10.02 | 38,715 | -0.05(-0.47%) |
Oct 02, 2019 | 9.938 | 10.08 | 9.890 | 10.07 | 24,088 | +0.05(+0.48%) |
Oct 01, 2019 | 10.24 | 10.30 | 9.954 | 10.02 | 32,891 | -0.22(-2.10%) |
Sep 30, 2019 | 10.38 | 10.38 | 10.22 | 10.23 | 37,043 | -0.10(-0.93%) |
Sep 27, 2019 | 10.32 | 10.37 | 10.29 | 10.33 | 49,436 | +0.00(+0.04%) |
Sep 26, 2019 | 10.30 | 10.36 | 9.986 | 10.32 | 82,687 | -0.03(-0.27%) |
Sep 25, 2019 | 10.36 | 10.40 | 10.32 | 10.35 | 248,709 | +0.02(+0.23%) |
Sep 24, 2019 | 10.28 | 10.46 | 10.27 | 10.33 | 44,938 | -0.03(-0.31%) |
Sep 23, 2019 | 10.37 | 10.42 | 10.33 | 10.36 | 37,220 | -0.02(-0.23%) |
Sep 20, 2019 | 10.19 | 10.49 | 10.19 | 10.38 | 126,352 | +0.17(+1.64%) |
Sep 19, 2019 | 10.35 | 10.40 | 10.21 | 10.22 | 34,191 | -0.10(-1.00%) |
Sep 18, 2019 | 10.35 | 10.36 | 10.27 | 10.32 | 31,430 | -0.03(-0.31%) |
Sep 17, 2019 | 10.29 | 10.42 | 10.24 | 10.35 | 27,286 | -0.01(-0.08%) |
Sep 16, 2019 | 10.36 | 10.41 | 10.32 | 10.36 | 32,230 | +0.02(+0.15%) |
Sep 13, 2019 | 10.36 | 10.43 | 10.34 | 10.34 | 59,098 | -0.04(-0.38%) |
Sep 12, 2019 | 10.30 | 10.38 | 10.23 | 10.38 | 40,180 | +0.06(+0.54%) |
Sep 11, 2019 | 10.31 | 10.43 | 10.04 | 10.33 | 41,801 | +0.08(+0.78%) |
Sep 10, 2019 | 10.02 | 10.32 | 9.954 | 10.25 | 27,619 | +0.04(+0.39%) |
Sep 09, 2019 | 9.946 | 10.21 | 9.946 | 10.21 | 21,151 | +0.25(+2.48%) |
Sep 06, 2019 | 10.05 | 10.06 | 9.962 | 9.962 | 9,034 | -0.02(-0.24%) |
Sep 05, 2019 | 9.954 | 10.07 | 9.930 | 9.986 | 25,009 | +0.16(+1.62%) |
Sep 04, 2019 | 9.906 | 9.906 | 9.763 | 9.827 | 12,652 | +0.05(+0.49%) |