Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.41 | 10.41 | 10.37 | 10.40 | 5,700 | -0.01(-0.10%) |
Nov 28, 2019 | 10.37 | 10.41 | 10.37 | 10.41 | 9,900 | +0.02(+0.19%) |
Nov 27, 2019 | 10.40 | 10.41 | 10.39 | 10.39 | 9,750 | +0.00(+0.00%) |
Nov 26, 2019 | 10.36 | 10.40 | 10.36 | 10.39 | 7,700 | +0.03(+0.29%) |
Nov 25, 2019 | 10.36 | 10.39 | 10.36 | 10.36 | 2,900 | +0.00(+0.00%) |
Nov 22, 2019 | 10.36 | 10.38 | 10.35 | 10.36 | 10,400 | +0.00(+0.00%) |
Nov 21, 2019 | 10.36 | 10.37 | 10.35 | 10.36 | 10,300 | +0.00(+0.00%) |
Nov 20, 2019 | 10.32 | 10.36 | 10.32 | 10.36 | 7,260 | +0.04(+0.39%) |
Nov 19, 2019 | 10.34 | 10.34 | 10.32 | 10.32 | 2,400 | -0.06(-0.58%) |
Nov 18, 2019 | 10.32 | 10.38 | 10.32 | 10.38 | 4,186 | +0.01(+0.10%) |
Nov 15, 2019 | 10.35 | 10.37 | 10.32 | 10.37 | 3,700 | +0.01(+0.10%) |
Nov 14, 2019 | 10.38 | 10.38 | 10.36 | 10.36 | 800 | -0.02(-0.19%) |
Nov 13, 2019 | 10.40 | 10.40 | 10.38 | 10.38 | 11,500 | +0.00(+0.00%) |
Nov 12, 2019 | 10.42 | 10.42 | 10.38 | 10.38 | 9,520 | -0.02(-0.19%) |
Nov 11, 2019 | 10.42 | 10.42 | 10.40 | 10.40 | 9,800 | +0.04(+0.39%) |
Nov 08, 2019 | 10.36 | 10.40 | 10.36 | 10.36 | 9,276 | -0.01(-0.10%) |
Nov 07, 2019 | 10.36 | 10.37 | 10.36 | 10.37 | 3,200 | +0.00(+0.00%) |
Nov 06, 2019 | 10.36 | 10.37 | 10.34 | 10.37 | 15,087 | +0.02(+0.19%) |
Nov 05, 2019 | 10.33 | 10.37 | 10.33 | 10.35 | 11,895 | -0.01(-0.10%) |
Nov 04, 2019 | 10.34 | 10.37 | 10.30 | 10.36 | 17,499 | +0.03(+0.29%) |
Nov 01, 2019 | 10.31 | 10.33 | 10.25 | 10.33 | 19,100 | -0.01(-0.10%) |
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%) |