Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 10.33 | 10.35 | 10.33 | 10.34 | 6,800 | +0.03(+0.29%) |
Oct 30, 2019 | 10.31 | 10.33 | 10.26 | 10.31 | 14,743 | -0.04(-0.39%) |
Oct 29, 2019 | 10.30 | 10.36 | 10.30 | 10.35 | 1,300 | +0.05(+0.49%) |
Oct 28, 2019 | 10.33 | 10.33 | 10.30 | 10.30 | 973 | -0.03(-0.29%) |
Oct 25, 2019 | 10.30 | 10.35 | 10.30 | 10.33 | 13,527 | +0.00(+0.00%) |
Oct 24, 2019 | 10.31 | 10.33 | 10.30 | 10.33 | 17,800 | -0.03(-0.29%) |
Oct 23, 2019 | 10.31 | 10.36 | 10.31 | 10.36 | 320 | +0.03(+0.29%) |
Oct 22, 2019 | 10.34 | 10.38 | 10.33 | 10.33 | 7,200 | -0.03(-0.29%) |
Oct 21, 2019 | 10.35 | 10.41 | 10.35 | 10.36 | 18,025 | +0.02(+0.19%) |
Oct 18, 2019 | 10.30 | 10.34 | 10.29 | 10.34 | 6,600 | +0.04(+0.39%) |
Oct 17, 2019 | 10.28 | 10.34 | 10.28 | 10.30 | 8,975 | -0.01(-0.10%) |
Oct 16, 2019 | 10.35 | 10.37 | 10.30 | 10.31 | 16,800 | -0.06(-0.58%) |
Oct 15, 2019 | 10.40 | 10.44 | 10.30 | 10.37 | 37,575 | -0.04(-0.38%) |
Oct 11, 2019 | 10.41 | 10.41 | 10.41 | 0 | +0.00(+0.00%) | |
Oct 10, 2019 | 10.40 | 10.45 | 10.40 | 10.41 | 3,409 | +0.02(+0.19%) |
Oct 09, 2019 | 10.39 | 10.40 | 10.39 | 10.39 | 2,300 | +0.03(+0.29%) |
Oct 08, 2019 | 10.36 | 10.36 | 10.36 | 10.36 | 26,010 | +0.00(+0.00%) |
Oct 07, 2019 | 10.32 | 10.40 | 10.32 | 10.36 | 25,800 | +0.01(+0.10%) |
Oct 04, 2019 | 10.31 | 10.35 | 10.31 | 10.35 | 12,043 | +0.00(+0.00%) |
Oct 03, 2019 | 10.36 | 10.36 | 10.32 | 10.35 | 4,029 | +0.01(+0.10%) |
Oct 02, 2019 | 10.35 | 10.35 | 10.34 | 10.34 | 11,500 | +0.00(+0.00%) |
Oct 01, 2019 | 10.33 | 10.34 | 10.29 | 10.34 | 20,000 | +0.05(+0.49%) |
Sep 30, 2019 | 10.26 | 10.29 | 10.25 | 10.29 | 4,000 | +0.03(+0.29%) |
Sep 27, 2019 | 10.35 | 10.35 | 10.24 | 10.26 | 18,530 | -0.12(-1.16%) |
Sep 26, 2019 | 10.40 | 10.40 | 10.38 | 10.38 | 2,600 | -0.05(-0.48%) |
Sep 25, 2019 | 10.35 | 10.44 | 10.35 | 10.43 | 1,781 | +0.08(+0.77%) |
Sep 24, 2019 | 10.33 | 10.35 | 10.32 | 10.35 | 8,250 | +0.03(+0.29%) |
Sep 23, 2019 | 10.29 | 10.33 | 10.29 | 10.32 | 47,400 | +0.04(+0.39%) |
Sep 20, 2019 | 10.30 | 10.32 | 10.28 | 10.28 | 22,692 | -0.05(-0.48%) |
Sep 19, 2019 | 10.32 | 10.33 | 10.29 | 10.33 | 12,000 | +0.03(+0.29%) |
Sep 18, 2019 | 10.28 | 10.34 | 10.26 | 10.30 | 18,509 | +0.02(+0.19%) |
Sep 17, 2019 | 10.28 | 10.30 | 10.28 | 10.28 | 10,599 | +0.00(+0.00%) |
Sep 16, 2019 | 10.27 | 10.28 | 10.25 | 10.28 | 12,963 | +0.04(+0.39%) |
Sep 13, 2019 | 10.25 | 10.28 | 10.24 | 10.24 | 25,700 | -0.03(-0.29%) |
Sep 12, 2019 | 10.25 | 10.27 | 10.23 | 10.27 | 10,400 | +0.01(+0.10%) |
Sep 11, 2019 | 10.26 | 10.27 | 10.26 | 10.26 | 8,275 | +0.00(+0.00%) |
Sep 10, 2019 | 10.25 | 10.26 | 10.25 | 10.26 | 1,210 | +0.04(+0.39%) |
Sep 09, 2019 | 10.25 | 10.26 | 10.21 | 10.22 | 18,800 | -0.01(-0.10%) |
Sep 05, 2019 | 10.23 | 10.23 | 10.23 | 0 | +0.01(+0.10%) | |
Sep 04, 2019 | 10.22 | 10.27 | 10.22 | 10.22 | 14,325 | -0.02(-0.20%) |
Sep 03, 2019 | 10.25 | 10.25 | 10.22 | 10.24 | 6,154 | +0.02(+0.20%) |
Aug 29, 2019 | 10.22 | 10.22 | 10.22 | 0 | +0.00(+0.00%) | |
Aug 28, 2019 | 10.24 | 10.24 | 10.20 | 10.22 | 26,800 | +0.02(+0.20%) |
Aug 27, 2019 | 10.22 | 10.22 | 10.16 | 10.20 | 17,100 | -0.03(-0.29%) |
Aug 26, 2019 | 10.20 | 10.23 | 10.16 | 10.23 | 16,041 | +0.03(+0.29%) |
Aug 23, 2019 | 10.21 | 10.22 | 10.20 | 10.20 | 23,300 | -0.02(-0.20%) |
Aug 22, 2019 | 10.25 | 10.25 | 10.22 | 10.22 | 7,219 | -0.04(-0.39%) |
Aug 21, 2019 | 10.25 | 10.26 | 10.24 | 10.26 | 6,600 | -0.01(-0.10%) |
Aug 20, 2019 | 10.28 | 10.28 | 10.22 | 10.27 | 7,100 | -0.01(-0.10%) |
Aug 19, 2019 | 10.24 | 10.28 | 10.23 | 10.28 | 23,255 | +0.06(+0.59%) |
Aug 16, 2019 | 10.22 | 10.22 | 10.22 | 10.22 | 100 | -0.01(-0.10%) |
Aug 15, 2019 | 10.25 | 10.26 | 10.20 | 10.23 | 4,400 | -0.02(-0.20%) |
Aug 14, 2019 | 10.25 | 10.25 | 10.25 | 10.25 | 4,600 | +0.00(+0.00%) |
Aug 13, 2019 | 10.25 | 10.25 | 10.25 | 10.25 | 3,450 | +0.00(+0.00%) |
Aug 12, 2019 | 10.24 | 10.25 | 10.21 | 10.25 | 8,500 | +0.00(+0.00%) |
Aug 09, 2019 | 10.25 | 10.25 | 10.25 | 10.25 | 8,561 | +0.03(+0.29%) |
Aug 08, 2019 | 10.20 | 10.27 | 10.20 | 10.22 | 14,100 | +0.02(+0.20%) |
Aug 07, 2019 | 10.23 | 10.27 | 10.20 | 10.20 | 15,568 | -0.03(-0.29%) |
Aug 06, 2019 | 10.24 | 10.25 | 10.23 | 10.23 | 16,600 | -0.02(-0.20%) |
Aug 02, 2019 | 10.25 | 10.25 | 10.25 | 0 | -0.01(-0.10%) |