Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.38 | 10.44 | 10.38 | 10.42 | 924,599 | +0.02(+0.16%) |
Nov 27, 2019 | 10.32 | 10.40 | 10.28 | 10.40 | 1,520,651 | +0.10(+0.94%) |
Nov 26, 2019 | 10.32 | 10.36 | 10.28 | 10.30 | 1,382,849 | -0.02(-0.17%) |
Nov 25, 2019 | 10.18 | 10.35 | 10.18 | 10.32 | 2,016,760 | +0.09(+0.84%) |
Nov 22, 2019 | 10.23 | 10.27 | 10.19 | 10.23 | 1,419,087 | +0.01(+0.06%) |
Nov 21, 2019 | 10.27 | 10.28 | 10.23 | 10.23 | 1,629,354 | -0.03(-0.33%) |
Nov 20, 2019 | 10.26 | 10.31 | 10.25 | 10.26 | 2,131,422 | -0.03(-0.28%) |
Nov 19, 2019 | 10.26 | 10.32 | 10.26 | 10.29 | 1,483,246 | +0.03(+0.33%) |
Nov 18, 2019 | 10.20 | 10.30 | 10.20 | 10.26 | 1,990,104 | +0.05(+0.45%) |
Nov 15, 2019 | 10.20 | 10.23 | 10.16 | 10.21 | 1,660,104 | +0.01(+0.11%) |
Nov 14, 2019 | 10.18 | 10.23 | 10.16 | 10.20 | 1,405,658 | -0.01(-0.06%) |
Nov 13, 2019 | 10.27 | 10.28 | 10.17 | 10.20 | 1,928,629 | -0.06(-0.61%) |
Nov 12, 2019 | 10.28 | 10.30 | 10.24 | 10.27 | 1,464,942 | -0.01(-0.06%) |
Nov 11, 2019 | 10.27 | 10.31 | 10.26 | 10.27 | 1,164,253 | -0.01(-0.11%) |
Nov 08, 2019 | 10.28 | 10.32 | 10.24 | 10.28 | 1,897,262 | -0.01(-0.06%) |
Nov 07, 2019 | 10.36 | 10.40 | 10.27 | 10.29 | 1,581,547 | -0.07(-0.71%) |
Nov 06, 2019 | 10.39 | 10.43 | 10.32 | 10.36 | 2,060,906 | -0.02(-0.22%) |
Nov 05, 2019 | 10.39 | 10.44 | 10.33 | 10.39 | 4,078,563 | -0.01(-0.05%) |
Nov 04, 2019 | 10.44 | 10.48 | 10.35 | 10.39 | 2,299,208 | -0.04(-0.38%) |
Nov 01, 2019 | 10.46 | 10.47 | 10.35 | 10.43 | 2,416,132 | +0.00(+0.00%) |
Oct 31, 2019 | 10.34 | 10.44 | 10.31 | 10.43 | 2,891,693 | +0.10(+0.94%) |
Oct 30, 2019 | 10.35 | 10.36 | 10.30 | 10.34 | 1,630,761 | -0.02(-0.17%) |
Oct 29, 2019 | 10.35 | 10.42 | 10.34 | 10.35 | 1,773,347 | +0.00(+0.00%) |
Oct 28, 2019 | 10.36 | 10.43 | 10.32 | 10.35 | 2,522,192 | +0.00(+0.00%) |
Oct 25, 2019 | 10.50 | 10.54 | 10.34 | 10.35 | 3,371,605 | -0.17(-1.57%) |
Oct 24, 2019 | 10.80 | 10.84 | 10.47 | 10.52 | 4,434,344 | -0.29(-2.69%) |
Oct 23, 2019 | 10.81 | 10.83 | 10.77 | 10.81 | 1,770,091 | +0.01(+0.11%) |
Oct 22, 2019 | 10.88 | 10.88 | 10.76 | 10.80 | 1,563,055 | -0.10(-0.89%) |
Oct 21, 2019 | 10.85 | 10.92 | 10.85 | 10.89 | 1,633,955 | +0.05(+0.42%) |
Oct 18, 2019 | 10.77 | 10.87 | 10.77 | 10.85 | 2,152,487 | -0.01(-0.05%) |
Oct 17, 2019 | 10.80 | 10.85 | 10.79 | 10.85 | 1,152,679 | +0.06(+0.53%) |
Oct 16, 2019 | 10.83 | 10.87 | 10.77 | 10.80 | 1,205,484 | -0.02(-0.16%) |
Oct 15, 2019 | 10.80 | 10.87 | 10.77 | 10.81 | 1,794,921 | +0.06(+0.58%) |
Oct 14, 2019 | 10.77 | 10.79 | 10.73 | 10.75 | 832,794 | -0.03(-0.26%) |
Oct 11, 2019 | 10.81 | 10.85 | 10.77 | 10.78 | 1,189,472 | +0.06(+0.53%) |
Oct 10, 2019 | 10.73 | 10.79 | 10.71 | 10.72 | 1,361,897 | +0.01(+0.11%) |
Oct 09, 2019 | 10.73 | 10.76 | 10.65 | 10.71 | 1,378,823 | +0.02(+0.21%) |
Oct 08, 2019 | 10.73 | 10.75 | 10.65 | 10.69 | 1,676,895 | -0.07(-0.64%) |
Oct 07, 2019 | 10.73 | 10.79 | 10.69 | 10.76 | 1,651,177 | +0.03(+0.27%) |
Oct 04, 2019 | 10.63 | 10.75 | 10.62 | 10.73 | 1,441,715 | +0.10(+0.97%) |
Oct 03, 2019 | 10.70 | 10.77 | 10.60 | 10.63 | 2,445,881 | -0.10(-0.90%) |
Oct 02, 2019 | 10.80 | 10.85 | 10.65 | 10.72 | 2,513,746 | -0.12(-1.10%) |
Oct 01, 2019 | 10.93 | 10.97 | 10.79 | 10.84 | 1,700,232 | -0.09(-0.78%) |
Sep 30, 2019 | 10.95 | 10.97 | 10.91 | 10.93 | 1,548,056 | +0.02(+0.21%) |
Sep 27, 2019 | 10.96 | 10.99 | 10.89 | 10.91 | 1,272,969 | -0.03(-0.31%) |
Sep 26, 2019 | 10.96 | 10.99 | 10.92 | 10.94 | 1,129,211 | -0.02(-0.15%) |
Sep 25, 2019 | 10.81 | 10.97 | 10.81 | 10.96 | 2,367,931 | +0.14(+1.34%) |
Sep 24, 2019 | 10.90 | 10.93 | 10.79 | 10.81 | 2,333,058 | -0.03(-0.26%) |
Sep 23, 2019 | 10.88 | 10.90 | 10.83 | 10.84 | 1,546,139 | -0.04(-0.36%) |
Sep 20, 2019 | 10.89 | 10.94 | 10.84 | 10.88 | 3,535,228 | -0.01(-0.05%) |
Sep 19, 2019 | 10.88 | 11.00 | 10.88 | 10.88 | 2,525,333 | +0.03(+0.26%) |
Sep 18, 2019 | 10.83 | 10.86 | 10.81 | 10.86 | 1,168,042 | +0.04(+0.41%) |
Sep 17, 2019 | 10.77 | 10.83 | 10.74 | 10.81 | 1,313,811 | +0.04(+0.41%) |
Sep 16, 2019 | 10.73 | 10.78 | 10.71 | 10.77 | 957,787 | +0.03(+0.26%) |
Sep 13, 2019 | 10.81 | 10.82 | 10.73 | 10.74 | 1,519,562 | -0.03(-0.31%) |
Sep 12, 2019 | 10.76 | 10.80 | 10.70 | 10.77 | 1,177,566 | +0.02(+0.16%) |
Sep 11, 2019 | 10.72 | 10.76 | 10.68 | 10.76 | 2,015,109 | +0.05(+0.47%) |
Sep 10, 2019 | 10.76 | 10.80 | 10.68 | 10.71 | 2,552,403 | -0.06(-0.52%) |
Sep 09, 2019 | 10.60 | 10.78 | 10.58 | 10.76 | 2,336,836 | +0.18(+1.68%) |
Sep 06, 2019 | 10.57 | 10.62 | 10.56 | 10.58 | 1,252,471 | +0.01(+0.10%) |
Sep 05, 2019 | 10.54 | 10.62 | 10.54 | 10.57 | 1,822,929 | +0.07(+0.64%) |
Sep 04, 2019 | 10.44 | 10.54 | 10.43 | 10.51 | 1,575,465 | +0.10(+0.96%) |