Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.18 | 10.26 | 10.18 | 10.26 | 98,770 | +0.07(+0.70%) |
Dec 30, 2019 | 10.14 | 10.26 | 10.13 | 10.19 | 99,727 | +0.01(+0.14%) |
Dec 27, 2019 | 10.17 | 10.27 | 10.13 | 10.18 | 94,960 | -0.01(-0.14%) |
Dec 26, 2019 | 10.30 | 10.30 | 10.14 | 10.19 | 90,780 | -0.11(-1.10%) |
Dec 24, 2019 | 10.25 | 10.33 | 10.18 | 10.30 | 56,722 | +0.04(+0.35%) |
Dec 23, 2019 | 10.28 | 10.34 | 10.25 | 10.27 | 87,874 | +0.03(+0.28%) |
Dec 20, 2019 | 10.18 | 10.33 | 10.18 | 10.24 | 94,255 | +0.09(+0.91%) |
Dec 19, 2019 | 10.10 | 10.19 | 10.09 | 10.15 | 147,584 | +0.06(+0.56%) |
Dec 18, 2019 | 9.986 | 10.13 | 9.972 | 10.09 | 91,914 | +0.11(+1.14%) |
Dec 17, 2019 | 9.929 | 10.08 | 9.929 | 9.979 | 122,203 | +0.03(+0.28%) |
Dec 16, 2019 | 10.01 | 10.03 | 9.894 | 9.950 | 245,907 | -0.06(-0.63%) |
Dec 13, 2019 | 10.24 | 10.28 | 10.00 | 10.01 | 124,166 | -0.18(-1.80%) |
Dec 12, 2019 | 10.19 | 10.29 | 10.16 | 10.20 | 106,486 | -0.02(-0.21%) |
Dec 11, 2019 | 10.33 | 10.35 | 10.15 | 10.22 | 127,423 | -0.13(-1.29%) |
Dec 10, 2019 | 10.44 | 10.51 | 10.32 | 10.35 | 152,783 | -0.09(-0.88%) |
Dec 09, 2019 | 10.52 | 10.52 | 10.43 | 10.44 | 79,025 | -0.04(-0.34%) |
Dec 06, 2019 | 10.58 | 10.59 | 10.45 | 10.48 | 82,588 | -0.05(-0.50%) |
Dec 05, 2019 | 10.53 | 10.55 | 10.46 | 10.53 | 70,093 | -0.05(-0.43%) |
Dec 04, 2019 | 10.61 | 10.71 | 10.57 | 10.58 | 153,143 | -0.07(-0.62%) |
Dec 03, 2019 | 10.68 | 10.69 | 10.57 | 10.64 | 146,228 | -0.12(-1.09%) |
Dec 02, 2019 | 11.01 | 11.02 | 10.67 | 10.76 | 128,422 | -0.32(-2.86%) |
Nov 29, 2019 | 10.88 | 11.08 | 10.86 | 11.08 | 33,773 | +0.23(+2.08%) |
Nov 27, 2019 | 10.76 | 10.94 | 10.68 | 10.85 | 80,318 | +0.11(+0.98%) |
Nov 26, 2019 | 10.59 | 10.82 | 10.59 | 10.75 | 83,533 | +0.18(+1.67%) |
Nov 25, 2019 | 10.55 | 10.63 | 10.52 | 10.57 | 74,278 | +0.04(+0.40%) |
Nov 22, 2019 | 10.44 | 10.55 | 10.42 | 10.53 | 74,216 | +0.11(+1.08%) |
Nov 21, 2019 | 10.54 | 10.56 | 10.41 | 10.42 | 67,535 | -0.15(-1.40%) |
Nov 20, 2019 | 10.59 | 10.63 | 10.56 | 10.56 | 46,130 | -0.03(-0.27%) |
Nov 19, 2019 | 10.69 | 10.69 | 10.56 | 10.59 | 71,372 | -0.03(-0.27%) |
Nov 18, 2019 | 10.57 | 10.63 | 10.57 | 10.62 | 79,441 | +0.02(+0.20%) |
Nov 15, 2019 | 10.58 | 10.61 | 10.57 | 10.60 | 87,413 | -0.01(-0.07%) |
Nov 14, 2019 | 10.63 | 10.65 | 10.58 | 10.61 | 91,819 | -0.03(-0.27%) |
Nov 13, 2019 | 10.57 | 10.63 | 10.54 | 10.63 | 69,822 | +0.06(+0.60%) |
Nov 12, 2019 | 10.59 | 10.67 | 10.53 | 10.57 | 80,833 | -0.04(-0.40%) |
Nov 11, 2019 | 10.58 | 10.64 | 10.55 | 10.61 | 102,179 | +0.01(+0.13%) |
Nov 08, 2019 | 10.45 | 10.66 | 10.45 | 10.60 | 87,735 | +0.13(+1.27%) |
Nov 07, 2019 | 10.69 | 10.69 | 10.44 | 10.47 | 194,652 | -0.22(-2.03%) |
Nov 06, 2019 | 10.82 | 10.91 | 10.65 | 10.68 | 254,066 | -0.15(-1.36%) |
Nov 05, 2019 | 11.09 | 11.09 | 10.75 | 10.83 | 172,239 | -0.24(-2.15%) |
Nov 04, 2019 | 10.96 | 11.10 | 10.87 | 11.07 | 171,324 | +0.13(+1.15%) |
Nov 01, 2019 | 10.97 | 11.02 | 10.87 | 10.94 | 124,398 | +0.03(+0.26%) |
Oct 31, 2019 | 10.86 | 10.97 | 10.80 | 10.91 | 195,663 | +0.13(+1.24%) |
Oct 30, 2019 | 10.72 | 10.79 | 10.59 | 10.78 | 117,045 | +0.10(+0.92%) |
Oct 29, 2019 | 10.55 | 10.79 | 10.55 | 10.68 | 152,960 | +0.11(+1.06%) |
Oct 28, 2019 | 10.58 | 10.61 | 10.51 | 10.57 | 142,787 | +0.00(+0.00%) |
Oct 25, 2019 | 10.60 | 10.68 | 10.55 | 10.57 | 196,869 | -0.03(-0.26%) |
Oct 24, 2019 | 10.56 | 10.68 | 10.54 | 10.60 | 304,714 | +0.28(+2.72%) |
Oct 23, 2019 | 10.40 | 10.42 | 10.26 | 10.32 | 80,813 | -0.12(-1.14%) |
Oct 22, 2019 | 10.55 | 10.56 | 10.38 | 10.44 | 76,816 | -0.08(-0.73%) |
Oct 21, 2019 | 10.40 | 10.54 | 10.33 | 10.51 | 101,865 | +0.20(+1.90%) |
Oct 18, 2019 | 10.30 | 10.32 | 10.23 | 10.32 | 65,195 | +0.03(+0.27%) |
Oct 17, 2019 | 10.16 | 10.33 | 10.16 | 10.29 | 133,214 | +0.16(+1.59%) |
Oct 16, 2019 | 10.14 | 10.14 | 10.01 | 10.13 | 96,965 | +0.04(+0.35%) |
Oct 15, 2019 | 10.18 | 10.21 | 10.05 | 10.09 | 66,611 | -0.05(-0.48%) |
Oct 14, 2019 | 10.17 | 10.21 | 10.12 | 10.14 | 85,544 | +0.01(+0.07%) |
Oct 11, 2019 | 10.18 | 10.23 | 10.14 | 10.14 | 67,133 | -0.01(-0.07%) |
Oct 10, 2019 | 10.12 | 10.23 | 10.12 | 10.14 | 75,834 | -0.01(-0.07%) |
Oct 09, 2019 | 10.19 | 10.26 | 10.14 | 10.15 | 79,541 | -0.01(-0.14%) |
Oct 08, 2019 | 10.23 | 10.25 | 10.16 | 10.16 | 60,900 | -0.08(-0.75%) |
Oct 07, 2019 | 10.26 | 10.28 | 10.22 | 10.24 | 47,963 | -0.03(-0.27%) |
Oct 04, 2019 | 10.20 | 10.37 | 10.20 | 10.27 | 84,347 | +0.10(+1.03%) |
Oct 03, 2019 | 10.08 | 10.19 | 10.03 | 10.16 | 90,459 | +0.09(+0.90%) |
Oct 02, 2019 | 10.18 | 10.23 | 9.878 | 10.07 | 180,469 | -0.18(-1.77%) |