Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.51 | 10.54 | 10.44 | 10.45 | 136,049 | -0.05(-0.45%) |
Dec 30, 2019 | 10.62 | 10.62 | 10.48 | 10.50 | 132,119 | -0.11(-1.06%) |
Dec 27, 2019 | 10.63 | 10.63 | 10.58 | 10.61 | 82,227 | +0.02(+0.18%) |
Dec 26, 2019 | 10.59 | 10.63 | 10.53 | 10.59 | 63,210 | -0.03(-0.26%) |
Dec 24, 2019 | 10.58 | 10.62 | 10.53 | 10.62 | 36,308 | +0.03(+0.27%) |
Dec 23, 2019 | 10.57 | 10.59 | 10.50 | 10.59 | 50,497 | +0.02(+0.18%) |
Dec 20, 2019 | 10.60 | 10.60 | 10.53 | 10.57 | 55,744 | -0.03(-0.27%) |
Dec 19, 2019 | 10.56 | 10.60 | 10.53 | 10.60 | 82,745 | +0.06(+0.53%) |
Dec 18, 2019 | 10.49 | 10.56 | 10.44 | 10.54 | 89,192 | +0.09(+0.90%) |
Dec 17, 2019 | 10.45 | 10.48 | 10.39 | 10.45 | 126,175 | +0.00(+0.00%) |
Dec 16, 2019 | 10.47 | 10.50 | 10.42 | 10.45 | 41,053 | -0.01(-0.09%) |
Dec 13, 2019 | 10.50 | 10.51 | 10.44 | 10.46 | 50,725 | -0.02(-0.19%) |
Dec 12, 2019 | 10.58 | 10.58 | 10.43 | 10.48 | 59,839 | -0.05(-0.44%) |
Dec 11, 2019 | 10.48 | 10.54 | 10.48 | 10.53 | 45,438 | +0.01(+0.09%) |
Dec 10, 2019 | 10.46 | 10.52 | 10.46 | 10.52 | 68,882 | +0.06(+0.54%) |
Dec 09, 2019 | 10.47 | 10.53 | 10.44 | 10.46 | 58,330 | -0.03(-0.27%) |
Dec 06, 2019 | 10.50 | 10.52 | 10.44 | 10.49 | 35,791 | +0.01(+0.09%) |
Dec 05, 2019 | 10.42 | 10.50 | 10.40 | 10.48 | 37,723 | +0.03(+0.27%) |
Dec 04, 2019 | 10.40 | 10.53 | 10.40 | 10.45 | 65,895 | +0.04(+0.36%) |
Dec 03, 2019 | 10.37 | 10.45 | 10.37 | 10.41 | 71,679 | +0.06(+0.54%) |
Dec 02, 2019 | 10.36 | 10.36 | 10.31 | 10.36 | 42,913 | +0.00(+0.00%) |
Nov 29, 2019 | 10.34 | 10.37 | 10.26 | 10.36 | 21,218 | +0.06(+0.54%) |
Nov 27, 2019 | 10.41 | 10.41 | 10.30 | 10.30 | 73,941 | -0.08(-0.81%) |
Nov 26, 2019 | 10.39 | 10.40 | 10.38 | 10.39 | 31,247 | +0.02(+0.18%) |
Nov 25, 2019 | 10.40 | 10.42 | 10.34 | 10.37 | 68,872 | -0.07(-0.63%) |
Nov 22, 2019 | 10.42 | 10.43 | 10.39 | 10.43 | 27,219 | +0.01(+0.09%) |
Nov 21, 2019 | 10.45 | 10.45 | 10.38 | 10.42 | 69,880 | +0.01(+0.09%) |
Nov 20, 2019 | 10.41 | 10.45 | 10.41 | 10.41 | 49,309 | -0.01(-0.09%) |
Nov 19, 2019 | 10.45 | 10.45 | 10.41 | 10.42 | 25,755 | -0.01(-0.09%) |
Nov 18, 2019 | 10.45 | 10.45 | 10.40 | 10.43 | 31,716 | -0.02(-0.18%) |
Nov 15, 2019 | 10.45 | 10.45 | 10.40 | 10.45 | 21,110 | +0.00(+0.00%) |
Nov 14, 2019 | 10.43 | 10.45 | 10.43 | 10.45 | 32,968 | +0.05(+0.44%) |
Nov 13, 2019 | 10.42 | 10.42 | 10.38 | 10.41 | 17,969 | +0.00(+0.00%) |
Nov 12, 2019 | 10.39 | 10.42 | 10.33 | 10.41 | 27,942 | +0.03(+0.27%) |
Nov 11, 2019 | 10.41 | 10.42 | 10.35 | 10.38 | 53,813 | -0.03(-0.27%) |
Nov 08, 2019 | 10.43 | 10.44 | 10.37 | 10.41 | 20,216 | +0.01(+0.09%) |
Nov 07, 2019 | 10.42 | 10.44 | 10.35 | 10.40 | 39,017 | -0.04(-0.36%) |
Nov 06, 2019 | 10.37 | 10.44 | 10.34 | 10.43 | 54,731 | +0.07(+0.72%) |
Nov 05, 2019 | 10.32 | 10.36 | 10.30 | 10.36 | 66,572 | +0.03(+0.27%) |
Nov 04, 2019 | 10.33 | 10.35 | 10.30 | 10.33 | 61,117 | -0.03(-0.27%) |
Nov 01, 2019 | 10.42 | 10.42 | 10.32 | 10.36 | 37,207 | -0.02(-0.18%) |
Oct 31, 2019 | 10.30 | 10.42 | 10.28 | 10.38 | 142,566 | +0.06(+0.54%) |
Oct 30, 2019 | 10.13 | 10.32 | 10.11 | 10.32 | 135,205 | +0.20(+2.02%) |
Oct 29, 2019 | 10.09 | 10.15 | 10.09 | 10.12 | 58,782 | -0.01(-0.09%) |
Oct 28, 2019 | 10.15 | 10.17 | 10.09 | 10.13 | 44,823 | -0.06(-0.55%) |
Oct 25, 2019 | 10.23 | 10.23 | 10.16 | 10.18 | 90,008 | -0.03(-0.27%) |
Oct 24, 2019 | 10.25 | 10.26 | 10.21 | 10.21 | 51,470 | -0.04(-0.36%) |
Oct 23, 2019 | 10.29 | 10.31 | 10.23 | 10.25 | 64,742 | -0.01(-0.09%) |
Oct 22, 2019 | 10.28 | 10.30 | 10.26 | 10.26 | 63,165 | +0.00(+0.00%) |
Oct 21, 2019 | 10.29 | 10.29 | 10.25 | 10.26 | 52,056 | -0.07(-0.63%) |
Oct 18, 2019 | 10.37 | 10.37 | 10.30 | 10.32 | 25,055 | -0.02(-0.18%) |
Oct 17, 2019 | 10.39 | 10.39 | 10.22 | 10.34 | 120,837 | -0.05(-0.45%) |
Oct 16, 2019 | 10.41 | 10.47 | 10.38 | 10.39 | 55,145 | -0.05(-0.45%) |
Oct 15, 2019 | 10.54 | 10.54 | 10.41 | 10.43 | 48,607 | -0.03(-0.27%) |
Oct 14, 2019 | 10.74 | 10.74 | 10.46 | 10.46 | 57,526 | -0.07(-0.71%) |
Oct 11, 2019 | 10.54 | 10.58 | 10.50 | 10.54 | 48,391 | -0.01(-0.10%) |
Oct 10, 2019 | 10.59 | 10.59 | 10.50 | 10.55 | 36,006 | -0.04(-0.35%) |
Oct 09, 2019 | 10.58 | 10.62 | 10.57 | 10.58 | 36,790 | +0.01(+0.09%) |
Oct 08, 2019 | 10.62 | 10.63 | 10.53 | 10.57 | 52,783 | +0.02(+0.18%) |
Oct 07, 2019 | 10.58 | 10.64 | 10.55 | 10.56 | 29,414 | -0.07(-0.70%) |
Oct 04, 2019 | 10.66 | 10.66 | 10.59 | 10.63 | 24,171 | +0.05(+0.44%) |
Oct 03, 2019 | 10.61 | 10.65 | 10.56 | 10.58 | 28,910 | -0.02(-0.17%) |
Oct 02, 2019 | 10.58 | 10.61 | 10.56 | 10.60 | 24,478 | +0.06(+0.53%) |