Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.48 | 10.51 | 10.44 | 10.49 | 119,598 | +0.02(+0.23%) |
Nov 27, 2019 | 10.37 | 10.47 | 10.33 | 10.47 | 214,858 | +0.13(+1.29%) |
Nov 26, 2019 | 10.29 | 10.34 | 10.29 | 10.33 | 391,317 | +0.04(+0.37%) |
Nov 25, 2019 | 10.21 | 10.29 | 10.15 | 10.29 | 379,539 | +0.19(+1.89%) |
Nov 22, 2019 | 10.10 | 10.16 | 10.08 | 10.10 | 160,094 | +0.00(+0.00%) |
Nov 21, 2019 | 10.14 | 10.15 | 10.07 | 10.10 | 297,802 | +0.01(+0.10%) |
Nov 20, 2019 | 10.16 | 10.20 | 10.07 | 10.09 | 209,868 | -0.10(-0.94%) |
Nov 19, 2019 | 10.22 | 10.22 | 10.13 | 10.19 | 116,045 | +0.02(+0.19%) |
Nov 18, 2019 | 10.23 | 10.25 | 10.15 | 10.17 | 327,407 | -0.08(-0.74%) |
Nov 15, 2019 | 10.20 | 10.25 | 10.19 | 10.25 | 240,141 | +0.06(+0.56%) |
Nov 14, 2019 | 10.14 | 10.19 | 10.11 | 10.19 | 197,463 | +0.09(+0.85%) |
Nov 13, 2019 | 10.11 | 10.19 | 10.08 | 10.10 | 253,861 | -0.01(-0.09%) |
Nov 12, 2019 | 10.20 | 10.21 | 10.11 | 10.11 | 1,004,349 | -0.09(-0.84%) |
Nov 11, 2019 | 10.13 | 10.20 | 10.10 | 10.20 | 160,899 | +0.10(+1.04%) |
Nov 08, 2019 | 10.10 | 10.10 | 10.06 | 10.09 | 213,284 | +0.04(+0.38%) |
Nov 07, 2019 | 10.14 | 10.17 | 10.05 | 10.06 | 549,845 | -0.02(-0.19%) |
Nov 06, 2019 | 10.12 | 10.17 | 10.06 | 10.08 | 575,505 | -0.06(-0.56%) |
Nov 05, 2019 | 10.11 | 10.13 | 10.05 | 10.13 | 260,944 | -0.01(-0.09%) |
Nov 04, 2019 | 10.25 | 10.29 | 10.11 | 10.14 | 972,997 | -0.06(-0.56%) |
Nov 01, 2019 | 10.20 | 10.24 | 10.19 | 10.20 | 271,825 | +0.04(+0.37%) |
Oct 31, 2019 | 10.17 | 10.24 | 10.12 | 10.16 | 527,717 | +0.00(+0.00%) |
Oct 30, 2019 | 10.27 | 10.27 | 10.08 | 10.16 | 523,424 | -0.18(-1.75%) |
Oct 29, 2019 | 10.34 | 10.41 | 10.28 | 10.34 | 307,097 | -0.03(-0.28%) |
Oct 28, 2019 | 10.39 | 10.46 | 10.34 | 10.37 | 408,224 | +0.05(+0.46%) |
Oct 25, 2019 | 10.36 | 10.36 | 10.23 | 10.32 | 400,761 | -0.07(-0.64%) |
Oct 24, 2019 | 10.44 | 10.45 | 10.35 | 10.39 | 188,719 | +0.01(+0.09%) |
Oct 23, 2019 | 10.38 | 10.45 | 10.29 | 10.38 | 192,323 | -0.03(-0.27%) |
Oct 22, 2019 | 10.55 | 10.55 | 10.41 | 10.41 | 268,181 | -0.15(-1.44%) |
Oct 21, 2019 | 10.49 | 10.56 | 10.47 | 10.56 | 263,727 | +0.12(+1.19%) |
Oct 18, 2019 | 10.45 | 10.47 | 10.36 | 10.44 | 323,546 | +0.05(+0.46%) |
Oct 17, 2019 | 10.35 | 10.43 | 10.35 | 10.39 | 226,817 | +0.07(+0.65%) |
Oct 16, 2019 | 10.34 | 10.37 | 10.27 | 10.32 | 363,159 | -0.05(-0.46%) |
Oct 15, 2019 | 10.42 | 10.44 | 10.34 | 10.37 | 924,629 | -0.11(-1.09%) |
Oct 14, 2019 | 10.52 | 10.54 | 10.44 | 10.49 | 182,045 | -0.04(-0.36%) |
Oct 11, 2019 | 10.58 | 10.62 | 10.52 | 10.52 | 231,539 | +0.05(+0.46%) |
Oct 10, 2019 | 10.42 | 10.55 | 10.39 | 10.48 | 223,039 | +0.01(+0.09%) |
Oct 09, 2019 | 10.49 | 10.50 | 10.39 | 10.47 | 213,648 | +0.08(+0.73%) |
Oct 08, 2019 | 10.42 | 10.48 | 10.35 | 10.39 | 307,668 | -0.09(-0.82%) |
Oct 07, 2019 | 10.58 | 10.58 | 10.42 | 10.48 | 560,762 | -0.06(-0.54%) |
Oct 04, 2019 | 10.35 | 10.53 | 10.34 | 10.53 | 377,785 | +0.24(+2.31%) |
Oct 03, 2019 | 10.25 | 10.29 | 10.15 | 10.29 | 1,040,386 | +0.11(+1.12%) |
Oct 02, 2019 | 10.25 | 10.28 | 10.14 | 10.18 | 475,495 | -0.17(-1.66%) |
Oct 01, 2019 | 10.40 | 10.40 | 10.28 | 10.35 | 404,073 | -0.04(-0.37%) |
Sep 30, 2019 | 10.37 | 10.42 | 10.30 | 10.39 | 356,816 | +0.07(+0.65%) |
Sep 27, 2019 | 10.51 | 10.52 | 10.29 | 10.32 | 413,874 | -0.23(-2.17%) |
Sep 26, 2019 | 10.69 | 10.70 | 10.53 | 10.55 | 380,102 | -0.10(-0.90%) |
Sep 25, 2019 | 10.62 | 10.68 | 10.55 | 10.65 | 345,303 | -0.06(-0.53%) |
Sep 24, 2019 | 10.84 | 10.85 | 10.64 | 10.70 | 832,242 | -0.10(-0.97%) |
Sep 23, 2019 | 10.79 | 10.83 | 10.70 | 10.81 | 287,588 | -0.04(-0.35%) |
Sep 20, 2019 | 10.87 | 10.87 | 10.73 | 10.85 | 1,133,146 | -0.01(-0.09%) |
Sep 19, 2019 | 10.72 | 10.87 | 10.72 | 10.86 | 422,879 | +0.18(+1.70%) |
Sep 18, 2019 | 10.68 | 10.69 | 10.58 | 10.68 | 228,146 | +0.00(+0.04%) |
Sep 17, 2019 | 10.49 | 10.67 | 10.49 | 10.67 | 154,507 | +0.11(+1.04%) |
Sep 16, 2019 | 10.50 | 10.56 | 10.50 | 10.56 | 215,515 | +0.06(+0.54%) |
Sep 13, 2019 | 10.49 | 10.51 | 10.48 | 10.50 | 109,107 | +0.02(+0.18%) |
Sep 12, 2019 | 10.62 | 10.63 | 10.49 | 10.49 | 355,655 | -0.05(-0.45%) |
Sep 11, 2019 | 10.40 | 10.53 | 10.38 | 10.53 | 335,502 | +0.14(+1.38%) |
Sep 10, 2019 | 10.36 | 10.43 | 10.30 | 10.39 | 152,613 | -0.07(-0.64%) |
Sep 09, 2019 | 10.55 | 10.58 | 10.43 | 10.46 | 413,810 | -0.03(-0.27%) |
Sep 06, 2019 | 10.60 | 10.60 | 10.49 | 10.49 | 374,008 | -0.10(-0.90%) |
Sep 05, 2019 | 10.69 | 10.71 | 10.57 | 10.58 | 307,942 | +0.00(+0.00%) |
Sep 04, 2019 | 10.49 | 10.60 | 10.49 | 10.58 | 414,690 | +0.15(+1.46%) |