Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.42 | 10.48 | 10.40 | 10.46 | 147,897 | +0.04(+0.36%) |
Nov 27, 2019 | 10.35 | 10.43 | 10.35 | 10.42 | 90,157 | +0.10(+0.96%) |
Nov 26, 2019 | 10.30 | 10.35 | 10.29 | 10.32 | 58,221 | +0.01(+0.06%) |
Nov 25, 2019 | 10.24 | 10.33 | 10.24 | 10.32 | 113,024 | +0.08(+0.79%) |
Nov 22, 2019 | 10.24 | 10.27 | 10.23 | 10.24 | 52,578 | -0.02(-0.24%) |
Nov 21, 2019 | 10.32 | 10.32 | 10.23 | 10.26 | 87,525 | -0.02(-0.18%) |
Nov 20, 2019 | 10.29 | 10.30 | 10.26 | 10.28 | 53,970 | -0.02(-0.18%) |
Nov 19, 2019 | 10.27 | 10.30 | 10.25 | 10.30 | 68,907 | +0.05(+0.48%) |
Nov 18, 2019 | 10.25 | 10.26 | 10.24 | 10.25 | 55,226 | -0.01(-0.12%) |
Nov 15, 2019 | 10.26 | 10.28 | 10.23 | 10.26 | 49,352 | +0.00(+0.00%) |
Nov 14, 2019 | 10.26 | 10.29 | 10.24 | 10.26 | 134,061 | +0.01(+0.08%) |
Nov 13, 2019 | 10.27 | 10.27 | 10.23 | 10.25 | 60,905 | -0.01(-0.14%) |
Nov 12, 2019 | 10.21 | 10.27 | 10.21 | 10.27 | 42,100 | +0.07(+0.64%) |
Nov 11, 2019 | 10.19 | 10.21 | 10.19 | 10.20 | 64,452 | +0.00(+0.03%) |
Nov 08, 2019 | 10.19 | 10.23 | 10.19 | 10.20 | 150,800 | +0.00(+0.00%) |
Nov 07, 2019 | 10.27 | 10.27 | 10.19 | 10.20 | 113,865 | -0.06(-0.60%) |
Nov 06, 2019 | 10.24 | 10.26 | 10.21 | 10.26 | 72,906 | +0.05(+0.49%) |
Nov 05, 2019 | 10.22 | 10.26 | 10.21 | 10.21 | 73,243 | -0.02(-0.18%) |
Nov 04, 2019 | 10.23 | 10.25 | 10.22 | 10.23 | 222,106 | +0.01(+0.12%) |
Nov 01, 2019 | 10.17 | 10.22 | 10.17 | 10.22 | 213,378 | +0.07(+0.73%) |
Oct 31, 2019 | 10.17 | 10.19 | 10.14 | 10.14 | 93,967 | -0.03(-0.30%) |
Oct 30, 2019 | 10.19 | 10.19 | 10.12 | 10.17 | 150,841 | +0.00(+0.00%) |
Oct 29, 2019 | 10.17 | 10.19 | 10.14 | 10.17 | 263,949 | +0.00(+0.00%) |
Oct 28, 2019 | 10.14 | 10.21 | 10.14 | 10.17 | 63,939 | +0.06(+0.55%) |
Oct 25, 2019 | 10.14 | 10.15 | 10.11 | 10.12 | 86,448 | -0.02(-0.24%) |
Oct 24, 2019 | 10.17 | 10.19 | 10.11 | 10.14 | 95,701 | -0.01(-0.06%) |
Oct 23, 2019 | 10.17 | 10.17 | 10.14 | 10.15 | 80,143 | -0.01(-0.12%) |
Oct 22, 2019 | 10.17 | 10.20 | 10.13 | 10.16 | 147,284 | +0.00(+0.00%) |
Oct 21, 2019 | 10.11 | 10.19 | 10.11 | 10.16 | 113,745 | +0.03(+0.31%) |
Oct 18, 2019 | 10.10 | 10.16 | 10.09 | 10.13 | 62,739 | +0.04(+0.38%) |
Oct 17, 2019 | 10.08 | 10.10 | 10.07 | 10.09 | 64,876 | +0.02(+0.24%) |
Oct 16, 2019 | 10.06 | 10.09 | 10.06 | 10.07 | 53,920 | -0.01(-0.06%) |
Oct 15, 2019 | 9.995 | 10.10 | 9.995 | 10.08 | 47,943 | +0.08(+0.81%) |
Oct 14, 2019 | 10.04 | 10.04 | 9.976 | 9.995 | 161,911 | -0.03(-0.31%) |
Oct 11, 2019 | 10.04 | 10.09 | 10.03 | 10.03 | 107,576 | +0.02(+0.19%) |
Oct 10, 2019 | 9.958 | 10.03 | 9.958 | 10.01 | 53,010 | +0.04(+0.40%) |
Oct 09, 2019 | 9.945 | 9.983 | 9.939 | 9.967 | 130,895 | +0.03(+0.28%) |
Oct 08, 2019 | 9.995 | 10.01 | 9.933 | 9.939 | 114,789 | -0.08(-0.80%) |
Oct 07, 2019 | 9.970 | 10.04 | 9.933 | 10.02 | 92,228 | +0.06(+0.65%) |
Oct 04, 2019 | 9.883 | 9.970 | 9.883 | 9.955 | 118,382 | +0.09(+0.86%) |
Oct 03, 2019 | 9.883 | 9.958 | 9.852 | 9.870 | 141,542 | -0.01(-0.13%) |
Oct 02, 2019 | 10.08 | 10.08 | 9.840 | 9.883 | 242,098 | -0.20(-1.97%) |
Oct 01, 2019 | 10.22 | 10.26 | 10.08 | 10.08 | 223,839 | -0.14(-1.41%) |
Sep 30, 2019 | 10.27 | 10.30 | 10.22 | 10.23 | 433,663 | -0.03(-0.30%) |
Sep 27, 2019 | 10.30 | 10.32 | 10.23 | 10.26 | 130,415 | -0.04(-0.35%) |
Sep 26, 2019 | 10.24 | 10.32 | 10.24 | 10.29 | 261,999 | +0.06(+0.59%) |
Sep 25, 2019 | 10.22 | 10.27 | 10.20 | 10.23 | 105,761 | -0.00(-0.03%) |
Sep 24, 2019 | 10.32 | 10.33 | 10.23 | 10.24 | 114,190 | -0.06(-0.62%) |
Sep 23, 2019 | 10.32 | 10.34 | 10.29 | 10.30 | 128,959 | -0.01(-0.06%) |
Sep 20, 2019 | 10.26 | 10.32 | 10.25 | 10.30 | 121,182 | +0.06(+0.59%) |
Sep 19, 2019 | 10.25 | 10.30 | 10.23 | 10.24 | 140,429 | +0.00(+0.00%) |
Sep 18, 2019 | 10.23 | 10.26 | 10.21 | 10.24 | 58,461 | +0.00(+0.00%) |
Sep 17, 2019 | 10.24 | 10.24 | 10.19 | 10.24 | 81,398 | +0.00(+0.00%) |
Sep 16, 2019 | 10.22 | 10.26 | 10.18 | 10.24 | 237,209 | +0.02(+0.18%) |
Sep 13, 2019 | 10.19 | 10.24 | 10.18 | 10.23 | 115,246 | +0.04(+0.42%) |
Sep 12, 2019 | 10.20 | 10.22 | 10.16 | 10.18 | 53,219 | +0.02(+0.21%) |
Sep 11, 2019 | 10.15 | 10.18 | 10.13 | 10.16 | 1,269,211 | +0.02(+0.15%) |
Sep 10, 2019 | 10.13 | 10.15 | 10.12 | 10.15 | 100,672 | +0.05(+0.48%) |
Sep 09, 2019 | 10.04 | 10.12 | 10.04 | 10.10 | 103,849 | +0.05(+0.48%) |
Sep 06, 2019 | 10.06 | 10.06 | 10.02 | 10.05 | 85,404 | -0.01(-0.06%) |
Sep 05, 2019 | 10.03 | 10.07 | 9.998 | 10.06 | 123,035 | +0.06(+0.61%) |
Sep 04, 2019 | 9.947 | 9.996 | 9.947 | 9.996 | 478,067 | +0.05(+0.55%) |