Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.62 | 10.68 | 10.50 | 10.58 | 5,573 | -0.05(-0.43%) |
Nov 27, 2019 | 10.55 | 10.65 | 10.52 | 10.62 | 12,568 | +0.05(+0.43%) |
Nov 26, 2019 | 10.56 | 10.61 | 10.47 | 10.58 | 16,631 | +0.02(+0.17%) |
Nov 25, 2019 | 10.39 | 10.62 | 10.25 | 10.56 | 31,151 | +0.08(+0.79%) |
Nov 22, 2019 | 10.62 | 10.64 | 10.48 | 10.48 | 9,508 | -0.07(-0.69%) |
Nov 21, 2019 | 10.63 | 10.66 | 10.54 | 10.55 | 10,662 | -0.09(-0.86%) |
Nov 20, 2019 | 10.63 | 10.82 | 10.63 | 10.64 | 27,579 | -0.02(-0.17%) |
Nov 19, 2019 | 10.62 | 10.84 | 10.62 | 10.66 | 17,216 | +0.00(+0.00%) |
Nov 18, 2019 | 10.61 | 10.73 | 10.57 | 10.66 | 18,923 | -0.03(-0.26%) |
Nov 15, 2019 | 10.80 | 10.94 | 10.64 | 10.69 | 11,803 | -0.04(-0.34%) |
Nov 14, 2019 | 10.71 | 10.89 | 10.64 | 10.72 | 15,789 | +0.03(+0.26%) |
Nov 13, 2019 | 10.65 | 10.80 | 10.65 | 10.70 | 11,747 | -0.06(-0.60%) |
Nov 12, 2019 | 10.80 | 10.80 | 10.73 | 10.76 | 17,632 | -0.04(-0.34%) |
Nov 11, 2019 | 10.77 | 10.93 | 10.72 | 10.80 | 33,858 | +0.03(+0.26%) |
Nov 08, 2019 | 10.80 | 10.95 | 10.76 | 10.77 | 29,290 | -0.05(-0.51%) |
Nov 07, 2019 | 10.93 | 10.96 | 10.55 | 10.82 | 54,509 | -0.01(-0.08%) |
Nov 06, 2019 | 10.75 | 10.97 | 10.70 | 10.83 | 20,606 | +0.05(+0.42%) |
Nov 05, 2019 | 10.71 | 10.83 | 10.62 | 10.79 | 23,184 | +0.05(+0.51%) |
Nov 04, 2019 | 10.73 | 10.82 | 10.62 | 10.73 | 16,972 | +0.06(+0.60%) |
Nov 01, 2019 | 10.71 | 10.77 | 10.30 | 10.67 | 14,317 | +0.13(+1.28%) |
Oct 31, 2019 | 10.52 | 10.58 | 10.43 | 10.53 | 24,363 | -0.07(-0.69%) |
Oct 30, 2019 | 10.68 | 10.68 | 10.55 | 10.61 | 23,609 | -0.13(-1.19%) |
Oct 29, 2019 | 10.77 | 10.92 | 10.71 | 10.73 | 24,748 | -0.09(-0.84%) |
Oct 28, 2019 | 10.42 | 10.89 | 10.42 | 10.82 | 19,347 | +0.40(+3.84%) |
Oct 25, 2019 | 10.09 | 10.54 | 10.09 | 10.42 | 15,487 | +0.28(+2.78%) |
Oct 24, 2019 | 10.10 | 10.19 | 10.10 | 10.14 | 17,625 | +0.13(+1.27%) |
Oct 23, 2019 | 9.905 | 10.01 | 9.896 | 10.01 | 12,048 | -0.08(-0.81%) |
Oct 22, 2019 | 10.04 | 10.22 | 10.04 | 10.10 | 10,836 | -0.02(-0.18%) |
Oct 21, 2019 | 10.01 | 10.14 | 9.933 | 10.11 | 24,458 | +0.14(+1.37%) |
Oct 18, 2019 | 9.951 | 10.07 | 9.951 | 9.978 | 26,800 | -0.05(-0.54%) |
Oct 17, 2019 | 10.03 | 10.03 | 9.796 | 10.03 | 34,290 | +0.00(+0.00%) |
Oct 16, 2019 | 10.03 | 10.06 | 9.996 | 10.03 | 13,411 | +0.02(+0.18%) |
Oct 15, 2019 | 9.942 | 10.12 | 9.905 | 10.01 | 23,115 | +0.09(+0.92%) |
Oct 14, 2019 | 10.10 | 10.20 | 9.851 | 9.924 | 8,630 | -0.15(-1.45%) |
Oct 11, 2019 | 9.960 | 10.23 | 9.960 | 10.07 | 28,448 | +0.25(+2.50%) |
Oct 10, 2019 | 9.915 | 9.969 | 9.769 | 9.823 | 16,363 | -0.03(-0.28%) |
Oct 09, 2019 | 9.805 | 9.951 | 9.796 | 9.851 | 14,256 | +0.04(+0.37%) |
Oct 08, 2019 | 9.696 | 9.869 | 9.669 | 9.814 | 20,866 | +0.00(+0.00%) |
Oct 07, 2019 | 9.787 | 9.860 | 9.760 | 9.814 | 37,694 | +0.00(+0.00%) |
Oct 04, 2019 | 9.960 | 9.960 | 9.787 | 9.814 | 15,047 | -0.06(-0.65%) |
Oct 03, 2019 | 9.869 | 10.01 | 9.787 | 9.878 | 20,269 | -0.07(-0.73%) |
Oct 02, 2019 | 10.03 | 10.15 | 9.933 | 9.951 | 20,277 | -0.15(-1.44%) |
Oct 01, 2019 | 10.42 | 10.46 | 10.04 | 10.10 | 32,146 | -0.22(-2.12%) |
Sep 30, 2019 | 10.20 | 10.43 | 10.11 | 10.32 | 25,750 | +0.12(+1.16%) |
Sep 27, 2019 | 10.41 | 10.43 | 10.20 | 10.20 | 27,020 | -0.14(-1.32%) |
Sep 26, 2019 | 10.38 | 10.46 | 10.32 | 10.33 | 18,136 | -0.11(-1.05%) |
Sep 25, 2019 | 10.40 | 10.52 | 10.23 | 10.44 | 27,351 | +0.07(+0.70%) |
Sep 24, 2019 | 10.38 | 10.38 | 10.24 | 10.37 | 67,508 | -0.09(-0.87%) |
Sep 23, 2019 | 10.31 | 10.52 | 10.22 | 10.46 | 26,142 | +0.06(+0.61%) |
Sep 20, 2019 | 10.26 | 10.42 | 10.19 | 10.40 | 139,825 | +0.10(+0.97%) |
Sep 19, 2019 | 10.46 | 10.52 | 10.25 | 10.30 | 30,765 | -0.11(-1.05%) |
Sep 18, 2019 | 10.31 | 10.51 | 10.19 | 10.41 | 29,346 | +0.13(+1.24%) |
Sep 17, 2019 | 10.32 | 10.39 | 10.11 | 10.28 | 17,759 | -0.11(-1.05%) |
Sep 16, 2019 | 10.47 | 10.58 | 10.35 | 10.39 | 21,483 | -0.13(-1.21%) |
Sep 13, 2019 | 10.60 | 10.60 | 10.51 | 10.52 | 36,466 | +0.03(+0.26%) |
Sep 12, 2019 | 10.27 | 10.58 | 10.06 | 10.49 | 49,024 | +0.20(+1.95%) |
Sep 11, 2019 | 10.10 | 10.33 | 10.08 | 10.29 | 26,405 | +0.24(+2.35%) |
Sep 10, 2019 | 9.878 | 10.12 | 9.723 | 10.05 | 32,915 | +0.22(+2.22%) |
Sep 09, 2019 | 9.751 | 9.928 | 9.605 | 9.833 | 41,176 | +0.16(+1.69%) |
Sep 06, 2019 | 9.687 | 9.723 | 9.632 | 9.669 | 18,562 | -0.01(-0.09%) |
Sep 05, 2019 | 9.614 | 9.842 | 9.569 | 9.678 | 38,821 | +0.22(+2.31%) |
Sep 04, 2019 | 9.487 | 9.550 | 9.314 | 9.459 | 116,150 | +0.06(+0.68%) |