Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 10.51 | 10.63 | 10.48 | 10.54 | 201,498 | +0.05(+0.47%) |
Oct 30, 2019 | 10.41 | 10.50 | 10.39 | 10.49 | 110,555 | +0.09(+0.90%) |
Oct 29, 2019 | 10.36 | 10.42 | 10.36 | 10.39 | 62,498 | +0.03(+0.28%) |
Oct 28, 2019 | 10.44 | 10.44 | 10.36 | 10.37 | 85,804 | -0.07(-0.63%) |
Oct 25, 2019 | 10.50 | 10.52 | 10.40 | 10.43 | 95,032 | -0.07(-0.70%) |
Oct 24, 2019 | 10.53 | 10.53 | 10.45 | 10.50 | 63,995 | +0.01(+0.08%) |
Oct 23, 2019 | 10.51 | 10.54 | 10.47 | 10.50 | 44,521 | -0.02(-0.16%) |
Oct 22, 2019 | 10.50 | 10.52 | 10.44 | 10.51 | 50,377 | +0.06(+0.55%) |
Oct 21, 2019 | 10.51 | 10.52 | 10.45 | 10.45 | 80,212 | -0.07(-0.62%) |
Oct 18, 2019 | 10.54 | 10.55 | 10.51 | 10.52 | 19,742 | -0.01(-0.08%) |
Oct 17, 2019 | 10.54 | 10.55 | 10.52 | 10.53 | 42,947 | -0.04(-0.39%) |
Oct 16, 2019 | 10.56 | 10.59 | 10.52 | 10.57 | 39,965 | -0.01(-0.08%) |
Oct 15, 2019 | 10.61 | 10.62 | 10.54 | 10.58 | 67,804 | -0.02(-0.23%) |
Oct 14, 2019 | 10.57 | 10.68 | 10.57 | 10.60 | 11,239 | +0.01(+0.08%) |
Oct 11, 2019 | 10.62 | 10.64 | 10.57 | 10.59 | 42,917 | -0.02(-0.21%) |
Oct 10, 2019 | 10.62 | 10.66 | 10.62 | 10.62 | 30,988 | -0.03(-0.31%) |
Oct 09, 2019 | 10.69 | 10.73 | 10.63 | 10.65 | 56,376 | -0.04(-0.38%) |
Oct 08, 2019 | 10.62 | 10.71 | 10.62 | 10.69 | 49,294 | +0.11(+1.00%) |
Oct 07, 2019 | 10.63 | 10.77 | 10.58 | 10.58 | 143,120 | -0.07(-0.69%) |
Oct 04, 2019 | 10.69 | 10.71 | 10.62 | 10.66 | 30,509 | +0.02(+0.15%) |
Oct 03, 2019 | 10.66 | 10.71 | 10.63 | 10.64 | 22,535 | +0.01(+0.08%) |
Oct 02, 2019 | 10.65 | 10.68 | 10.61 | 10.63 | 43,791 | +0.02(+0.23%) |
Oct 01, 2019 | 10.60 | 10.66 | 10.56 | 10.61 | 36,348 | -0.01(-0.08%) |
Sep 30, 2019 | 10.58 | 10.65 | 10.58 | 10.62 | 17,739 | +0.05(+0.46%) |
Sep 27, 2019 | 10.50 | 10.60 | 10.50 | 10.57 | 34,569 | +0.02(+0.23%) |
Sep 26, 2019 | 10.58 | 10.58 | 10.52 | 10.54 | 35,276 | -0.01(-0.08%) |
Sep 25, 2019 | 10.58 | 10.61 | 10.52 | 10.55 | 36,032 | -0.03(-0.31%) |
Sep 24, 2019 | 10.57 | 10.62 | 10.54 | 10.58 | 54,239 | +0.06(+0.54%) |
Sep 23, 2019 | 10.52 | 10.56 | 10.49 | 10.53 | 30,610 | +0.01(+0.08%) |
Sep 20, 2019 | 10.49 | 10.52 | 10.44 | 10.52 | 15,993 | +0.03(+0.31%) |
Sep 19, 2019 | 10.44 | 10.49 | 10.44 | 10.49 | 46,230 | +0.07(+0.70%) |
Sep 18, 2019 | 10.38 | 10.45 | 10.38 | 10.41 | 114,161 | +0.04(+0.39%) |
Sep 17, 2019 | 10.33 | 10.37 | 10.31 | 10.37 | 58,977 | +0.05(+0.47%) |
Sep 16, 2019 | 10.32 | 10.40 | 10.31 | 10.32 | 71,749 | +0.00(+0.00%) |
Sep 13, 2019 | 10.45 | 10.45 | 10.31 | 10.32 | 131,265 | -0.16(-1.53%) |
Sep 12, 2019 | 10.49 | 10.52 | 10.46 | 10.48 | 91,114 | -0.06(-0.54%) |
Sep 11, 2019 | 10.52 | 10.56 | 10.48 | 10.54 | 38,672 | +0.01(+0.08%) |
Sep 10, 2019 | 10.56 | 10.60 | 10.53 | 10.53 | 51,911 | -0.06(-0.61%) |
Sep 09, 2019 | 10.60 | 10.61 | 10.54 | 10.60 | 37,687 | -0.02(-0.15%) |
Sep 06, 2019 | 10.57 | 10.65 | 10.56 | 10.61 | 52,827 | +0.02(+0.15%) |
Sep 05, 2019 | 10.63 | 10.67 | 10.59 | 10.60 | 81,581 | -0.06(-0.53%) |
Sep 04, 2019 | 10.63 | 10.70 | 10.62 | 10.65 | 121,396 | -0.01(-0.08%) |
Sep 03, 2019 | 10.66 | 10.66 | 10.63 | 10.66 | 53,539 | +0.02(+0.15%) |
Aug 30, 2019 | 10.66 | 10.66 | 10.63 | 10.65 | 57,270 | -0.04(-0.34%) |
Aug 29, 2019 | 10.75 | 10.76 | 10.66 | 10.68 | 54,805 | -0.04(-0.42%) |
Aug 28, 2019 | 10.68 | 10.74 | 10.67 | 10.73 | 86,961 | +0.08(+0.76%) |
Aug 27, 2019 | 10.65 | 10.65 | 10.63 | 10.65 | 87,830 | +0.02(+0.23%) |
Aug 26, 2019 | 10.64 | 10.65 | 10.61 | 10.62 | 69,435 | -0.02(-0.23%) |
Aug 23, 2019 | 10.65 | 10.68 | 10.61 | 10.65 | 32,091 | -0.01(-0.08%) |
Aug 22, 2019 | 10.64 | 10.67 | 10.63 | 10.65 | 47,573 | +0.02(+0.15%) |
Aug 21, 2019 | 10.65 | 10.65 | 10.63 | 10.64 | 25,834 | -0.03(-0.30%) |
Aug 20, 2019 | 10.68 | 10.68 | 10.63 | 10.67 | 74,222 | +0.05(+0.46%) |
Aug 19, 2019 | 10.65 | 10.68 | 10.61 | 10.62 | 62,712 | -0.04(-0.38%) |
Aug 16, 2019 | 10.67 | 10.67 | 10.62 | 10.66 | 46,038 | -0.02(-0.23%) |
Aug 15, 2019 | 10.71 | 10.72 | 10.67 | 10.69 | 57,216 | +0.01(+0.08%) |
Aug 14, 2019 | 10.72 | 10.72 | 10.65 | 10.68 | 109,632 | +0.02(+0.17%) |
Aug 13, 2019 | 10.68 | 10.68 | 10.66 | 10.66 | 64,486 | +0.00(+0.00%) |
Aug 12, 2019 | 10.61 | 10.67 | 10.60 | 10.66 | 81,943 | +0.06(+0.53%) |
Aug 09, 2019 | 10.62 | 10.64 | 10.55 | 10.60 | 57,455 | -0.01(-0.08%) |
Aug 08, 2019 | 10.64 | 10.64 | 10.59 | 10.61 | 81,330 | +0.01(+0.08%) |
Aug 07, 2019 | 10.62 | 10.67 | 10.60 | 10.60 | 62,350 | +0.00(+0.00%) |
Aug 06, 2019 | 10.67 | 10.68 | 10.60 | 10.60 | 95,188 | -0.07(-0.68%) |
Aug 05, 2019 | 10.72 | 10.74 | 10.64 | 10.68 | 106,394 | -0.02(-0.15%) |
Aug 02, 2019 | 10.68 | 10.71 | 10.66 | 10.69 | 132,618 | +0.00(+0.00%) |