Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 25, 2019 | 11.15 | 11.15 | 11.15 | 0 | +0.45(+4.21%) | |
Nov 22, 2019 | 10.60 | 11.09 | 10.60 | 10.70 | 24,600 | +0.23(+2.20%) |
Nov 21, 2019 | 10.60 | 10.72 | 10.40 | 10.47 | 497,193 | -0.01(-0.11%) |
Nov 20, 2019 | 10.50 | 10.54 | 10.46 | 10.48 | 112,062 | -0.04(-0.37%) |
Nov 19, 2019 | 10.82 | 10.82 | 10.44 | 10.52 | 16,226 | +0.05(+0.48%) |
Nov 18, 2019 | 10.53 | 10.53 | 10.45 | 10.47 | 4,743 | +0.00(+0.01%) |
Nov 15, 2019 | 10.60 | 10.73 | 10.44 | 10.47 | 147,200 | -0.02(-0.20%) |
Nov 14, 2019 | 10.86 | 10.86 | 10.47 | 10.49 | 28,800 | -0.00(-0.00%) |
Nov 13, 2019 | 10.45 | 10.54 | 10.45 | 10.49 | 781,517 | -0.02(-0.19%) |
Nov 12, 2019 | 10.51 | 10.51 | 10.50 | 10.51 | 1,029,472 | -0.01(-0.10%) |
Nov 11, 2019 | 10.54 | 10.54 | 10.52 | 10.52 | 5,000 | +0.02(+0.19%) |
Nov 06, 2019 | 10.50 | 10.50 | 10.50 | 0 | +0.08(+0.77%) | |
Nov 01, 2019 | 10.42 | 10.42 | 10.42 | 0 | +0.00(+0.00%) | |
Oct 31, 2019 | 10.42 | 10.42 | 10.42 | 10.42 | 50 | +0.00(+0.00%) |
Oct 29, 2019 | 10.42 | 10.42 | 10.42 | 0 | +0.01(+0.10%) | |
Oct 28, 2019 | 10.41 | 10.41 | 2 | +0.00(+0.00%) | ||
Oct 25, 2019 | 10.41 | 10.41 | 10.41 | 10.41 | 300 | -0.09(-0.86%) |
Oct 23, 2019 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) | |
Oct 22, 2019 | 10.50 | 10.50 | 10.50 | 10.50 | 100 | +0.05(+0.48%) |
Oct 21, 2019 | 10.44 | 10.45 | 10.44 | 10.45 | 26,110 | -0.05(-0.48%) |
Oct 18, 2019 | 10.50 | 10.50 | 10.50 | 10.50 | 100 | +0.00(+0.00%) |
Oct 17, 2019 | 10.50 | 10.50 | 10.50 | 10.50 | 168 | +0.01(+0.10%) |
Oct 16, 2019 | 10.43 | 10.49 | 10.43 | 10.49 | 775 | +0.02(+0.23%) |
Oct 15, 2019 | 10.44 | 10.52 | 10.44 | 10.47 | 1,938 | +0.03(+0.25%) |
Oct 10, 2019 | 10.44 | 10.44 | 10.44 | 0 | +0.00(+0.00%) | |
Oct 09, 2019 | 10.44 | 10.44 | 10.43 | 10.44 | 127,800 | +0.01(+0.10%) |
Oct 08, 2019 | 10.42 | 10.43 | 10.42 | 10.43 | 275,000 | +0.00(+0.00%) |
Oct 07, 2019 | 10.43 | 10.43 | 10.43 | 10.43 | 782 | +0.01(+0.10%) |
Oct 04, 2019 | 10.43 | 10.44 | 10.42 | 10.42 | 268,400 | -0.00(-0.00%) |
Oct 03, 2019 | 10.42 | 10.42 | 10.42 | 10.42 | 100 | -0.02(-0.17%) |
Oct 01, 2019 | 10.44 | 10.44 | 10.44 | 0 | +0.04(+0.37%) | |
Sep 27, 2019 | 10.40 | 10.40 | 10.40 | 0 | -0.05(-0.48%) | |
Sep 26, 2019 | 10.45 | 10.45 | 10.45 | 10.45 | 2,602 | +0.00(+0.00%) |
Sep 25, 2019 | 10.45 | 10.45 | 10.45 | 10.45 | 574 | +0.01(+0.07%) |
Sep 24, 2019 | 10.44 | 10.44 | 10.44 | 10.44 | 1,025 | +0.00(+0.03%) |
Sep 23, 2019 | 10.40 | 10.45 | 10.40 | 10.44 | 2,699 | +0.03(+0.29%) |
Sep 20, 2019 | 10.35 | 10.41 | 10.35 | 10.41 | 21,500 | +0.02(+0.14%) |
Sep 19, 2019 | 10.82 | 10.90 | 10.39 | 10.39 | 4,597 | -0.02(-0.14%) |
Sep 18, 2019 | 10.38 | 10.41 | 10.38 | 10.41 | 4,596 | +0.00(+0.00%) |
Sep 17, 2019 | 10.41 | 10.41 | 10.41 | 10.41 | 20 | +0.00(+0.00%) |
Sep 16, 2019 | 10.41 | 10.41 | 10.40 | 10.41 | 613 | +0.00(+0.00%) |
Sep 12, 2019 | 10.41 | 10.41 | 10.41 | 0 | +0.00(+0.00%) | |
Sep 11, 2019 | 10.41 | 10.41 | 10.41 | 10.41 | 40 | +0.00(+0.00%) |
Sep 09, 2019 | 10.41 | 10.41 | 10.41 | 0 | +0.00(+0.00%) | |
Sep 06, 2019 | 10.41 | 10.41 | 10.41 | 10.41 | 200 | -0.00(-0.00%) |
Sep 05, 2019 | 10.41 | 10.41 | 10.40 | 10.41 | 34,060 | +0.00(+0.02%) |
Sep 04, 2019 | 10.41 | 10.41 | 10.41 | 10.41 | 224 | -0.00(-0.02%) |
Sep 03, 2019 | 10.41 | 10.41 | 10.40 | 10.41 | 70,338 | +0.06(+0.58%) |
Aug 30, 2019 | 10.41 | 10.41 | 10.35 | 10.35 | 1,600 | -0.06(-0.58%) |
Aug 29, 2019 | 10.40 | 10.42 | 10.40 | 10.41 | 74,396 | +0.00(+0.00%) |
Aug 28, 2019 | 10.40 | 10.41 | 10.40 | 10.41 | 77,860 | +0.01(+0.10%) |
Aug 26, 2019 | 10.40 | 10.40 | 10.40 | 0 | +0.00(+0.00%) | |
Aug 22, 2019 | 10.40 | 10.40 | 10.40 | 0 | -0.02(-0.19%) | |
Aug 20, 2019 | 10.42 | 10.42 | 10.42 | 0 | +0.04(+0.36%) | |
Aug 19, 2019 | 10.38 | 10.41 | 10.38 | 10.38 | 1,800 | +0.00(+0.03%) |
Aug 09, 2019 | 10.38 | 10.38 | 10.38 | 0 | -0.09(-0.86%) | |
Aug 07, 2019 | 10.47 | 10.47 | 10.47 | 0 | +0.02(+0.19%) | |
Aug 06, 2019 | 10.45 | 10.45 | 10.45 | 10.45 | 480 | +0.06(+0.58%) |
Aug 05, 2019 | 10.44 | 10.46 | 10.39 | 10.39 | 21,100 | -0.01(-0.10%) |