Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2019 | 10.22 | 10.22 | 10.22 | 0 | +0.00(+0.00%) | |
Aug 28, 2019 | 10.24 | 10.24 | 10.20 | 10.22 | 26,800 | +0.02(+0.20%) |
Aug 27, 2019 | 10.22 | 10.22 | 10.16 | 10.20 | 17,100 | -0.03(-0.29%) |
Aug 26, 2019 | 10.20 | 10.23 | 10.16 | 10.23 | 16,041 | +0.03(+0.29%) |
Aug 23, 2019 | 10.21 | 10.22 | 10.20 | 10.20 | 23,300 | -0.02(-0.20%) |
Aug 22, 2019 | 10.25 | 10.25 | 10.22 | 10.22 | 7,219 | -0.04(-0.39%) |
Aug 21, 2019 | 10.25 | 10.26 | 10.24 | 10.26 | 6,600 | -0.01(-0.10%) |
Aug 20, 2019 | 10.28 | 10.28 | 10.22 | 10.27 | 7,100 | -0.01(-0.10%) |
Aug 19, 2019 | 10.24 | 10.28 | 10.23 | 10.28 | 23,255 | +0.06(+0.59%) |
Aug 16, 2019 | 10.22 | 10.22 | 10.22 | 10.22 | 100 | -0.01(-0.10%) |
Aug 15, 2019 | 10.25 | 10.26 | 10.20 | 10.23 | 4,400 | -0.02(-0.20%) |
Aug 14, 2019 | 10.25 | 10.25 | 10.25 | 10.25 | 4,600 | +0.00(+0.00%) |
Aug 13, 2019 | 10.25 | 10.25 | 10.25 | 10.25 | 3,450 | +0.00(+0.00%) |
Aug 12, 2019 | 10.24 | 10.25 | 10.21 | 10.25 | 8,500 | +0.00(+0.00%) |
Aug 09, 2019 | 10.25 | 10.25 | 10.25 | 10.25 | 8,561 | +0.03(+0.29%) |
Aug 08, 2019 | 10.20 | 10.27 | 10.20 | 10.22 | 14,100 | +0.02(+0.20%) |
Aug 07, 2019 | 10.23 | 10.27 | 10.20 | 10.20 | 15,568 | -0.03(-0.29%) |
Aug 06, 2019 | 10.24 | 10.25 | 10.23 | 10.23 | 16,600 | -0.02(-0.20%) |
Aug 02, 2019 | 10.25 | 10.25 | 10.25 | 0 | -0.01(-0.10%) | |
Aug 01, 2019 | 10.25 | 10.26 | 10.25 | 10.26 | 8,300 | +0.03(+0.29%) |
Jul 31, 2019 | 10.24 | 10.26 | 10.23 | 10.23 | 11,400 | -0.03(-0.29%) |
Jul 30, 2019 | 10.28 | 10.28 | 10.25 | 10.26 | 25,100 | +0.01(+0.10%) |
Jul 29, 2019 | 10.28 | 10.29 | 10.25 | 10.25 | 5,700 | +0.02(+0.20%) |
Jul 26, 2019 | 10.23 | 10.24 | 10.23 | 10.23 | 11,012 | -0.02(-0.20%) |
Jul 25, 2019 | 10.26 | 10.27 | 10.25 | 10.25 | 19,238 | +0.00(+0.00%) |
Jul 24, 2019 | 10.23 | 10.28 | 10.23 | 10.25 | 20,300 | -0.01(-0.10%) |
Jul 23, 2019 | 10.25 | 10.27 | 10.25 | 10.26 | 17,400 | +0.01(+0.10%) |
Jul 22, 2019 | 10.26 | 10.27 | 10.25 | 10.25 | 13,602 | +0.00(+0.00%) |
Jul 19, 2019 | 10.25 | 10.25 | 10.22 | 10.25 | 6,350 | -0.01(-0.10%) |
Jul 18, 2019 | 10.21 | 10.26 | 10.20 | 10.26 | 17,166 | +0.06(+0.59%) |
Jul 17, 2019 | 10.18 | 10.23 | 10.15 | 10.20 | 28,800 | +0.02(+0.20%) |
Jul 16, 2019 | 10.18 | 10.18 | 10.15 | 10.18 | 27,200 | +0.00(+0.00%) |
Jul 15, 2019 | 10.18 | 10.20 | 10.18 | 10.18 | 22,827 | +0.03(+0.30%) |
Jul 12, 2019 | 10.20 | 10.20 | 10.10 | 10.15 | 31,450 | -0.05(-0.49%) |
Jul 11, 2019 | 10.25 | 10.25 | 10.18 | 10.20 | 19,635 | +0.00(+0.00%) |
Jul 10, 2019 | 10.20 | 10.22 | 10.20 | 10.20 | 16,700 | +0.00(+0.00%) |
Jul 09, 2019 | 10.30 | 10.30 | 10.10 | 10.20 | 36,100 | -0.05(-0.49%) |
Jul 08, 2019 | 10.28 | 10.30 | 10.25 | 10.25 | 64,772 | -0.03(-0.29%) |
Jul 05, 2019 | 10.27 | 10.29 | 10.25 | 10.28 | 13,700 | +0.01(+0.10%) |
Jul 04, 2019 | 10.29 | 10.30 | 10.27 | 10.27 | 15,200 | -0.01(-0.10%) |
Jul 03, 2019 | 10.28 | 10.30 | 10.25 | 10.28 | 13,300 | +0.03(+0.29%) |
Jul 02, 2019 | 10.20 | 10.25 | 10.20 | 10.25 | 21,500 | +0.05(+0.49%) |
Jun 28, 2019 | 10.20 | 10.20 | 10.20 | 0 | +0.02(+0.20%) | |
Jun 27, 2019 | 10.13 | 10.20 | 10.13 | 10.18 | 35,840 | -0.10(-0.97%) |
Jun 26, 2019 | 10.23 | 10.28 | 10.23 | 10.28 | 13,700 | +0.03(+0.29%) |
Jun 25, 2019 | 10.23 | 10.28 | 10.23 | 10.25 | 9,251 | +0.02(+0.20%) |
Jun 24, 2019 | 10.26 | 10.29 | 10.23 | 10.23 | 12,000 | -0.03(-0.29%) |
Jun 21, 2019 | 10.26 | 10.26 | 10.22 | 10.26 | 11,180 | +0.02(+0.20%) |
Jun 20, 2019 | 10.18 | 10.30 | 10.18 | 10.24 | 43,938 | +0.04(+0.39%) |
Jun 19, 2019 | 10.20 | 10.23 | 10.18 | 10.20 | 13,250 | +0.02(+0.20%) |
Jun 18, 2019 | 10.22 | 10.23 | 10.18 | 10.18 | 76,289 | -0.04(-0.39%) |
Jun 17, 2019 | 10.17 | 10.22 | 10.17 | 10.22 | 42,540 | +0.06(+0.59%) |
Jun 14, 2019 | 10.15 | 10.17 | 10.14 | 10.16 | 7,500 | +0.01(+0.10%) |
Jun 13, 2019 | 10.17 | 10.17 | 10.15 | 10.15 | 34,123 | -0.02(-0.20%) |
Jun 12, 2019 | 10.17 | 10.17 | 10.15 | 10.17 | 7,900 | +0.00(+0.00%) |
Jun 11, 2019 | 10.17 | 10.17 | 10.17 | 10.17 | 17,359 | +0.01(+0.10%) |
Jun 10, 2019 | 10.21 | 10.22 | 10.15 | 10.16 | 38,200 | -0.06(-0.59%) |
Jun 07, 2019 | 10.21 | 10.22 | 10.20 | 10.22 | 13,050 | +0.03(+0.29%) |
Jun 06, 2019 | 10.18 | 10.21 | 10.18 | 10.19 | 32,100 | +0.02(+0.20%) |
Jun 05, 2019 | 10.18 | 10.19 | 10.15 | 10.17 | 8,500 | +0.00(+0.00%) |
Jun 04, 2019 | 10.16 | 10.17 | 10.15 | 10.17 | 23,900 | +0.01(+0.10%) |