Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.71 | 10.77 | 10.69 | 10.75 | 143,890 | +0.04(+0.36%) |
Nov 27, 2019 | 10.64 | 10.72 | 10.63 | 10.71 | 87,715 | +0.10(+0.96%) |
Nov 26, 2019 | 10.59 | 10.64 | 10.58 | 10.61 | 56,644 | +0.01(+0.06%) |
Nov 25, 2019 | 10.53 | 10.62 | 10.53 | 10.60 | 109,962 | +0.08(+0.79%) |
Nov 22, 2019 | 10.52 | 10.55 | 10.52 | 10.52 | 51,154 | -0.03(-0.24%) |
Nov 21, 2019 | 10.60 | 10.60 | 10.52 | 10.55 | 85,154 | -0.02(-0.18%) |
Nov 20, 2019 | 10.58 | 10.59 | 10.55 | 10.57 | 52,508 | -0.02(-0.18%) |
Nov 19, 2019 | 10.55 | 10.59 | 10.53 | 10.59 | 67,040 | +0.05(+0.48%) |
Nov 18, 2019 | 10.53 | 10.55 | 10.52 | 10.53 | 53,730 | -0.01(-0.12%) |
Nov 15, 2019 | 10.54 | 10.56 | 10.52 | 10.55 | 48,015 | +0.00(+0.00%) |
Nov 14, 2019 | 10.55 | 10.57 | 10.52 | 10.55 | 130,428 | +0.01(+0.08%) |
Nov 13, 2019 | 10.55 | 10.55 | 10.52 | 10.54 | 59,255 | -0.01(-0.14%) |
Nov 12, 2019 | 10.49 | 10.55 | 10.49 | 10.55 | 40,959 | +0.07(+0.64%) |
Nov 11, 2019 | 10.48 | 10.49 | 10.47 | 10.49 | 62,706 | +0.00(+0.03%) |
Nov 08, 2019 | 10.48 | 10.52 | 10.48 | 10.48 | 146,714 | +0.00(+0.00%) |
Nov 07, 2019 | 10.55 | 10.55 | 10.47 | 10.48 | 110,779 | -0.06(-0.60%) |
Nov 06, 2019 | 10.52 | 10.55 | 10.49 | 10.55 | 70,931 | +0.05(+0.49%) |
Nov 05, 2019 | 10.51 | 10.54 | 10.50 | 10.50 | 71,259 | -0.02(-0.18%) |
Nov 04, 2019 | 10.52 | 10.53 | 10.50 | 10.52 | 216,088 | +0.01(+0.12%) |
Nov 01, 2019 | 10.46 | 10.50 | 10.45 | 10.50 | 207,597 | +0.08(+0.73%) |
Oct 31, 2019 | 10.45 | 10.48 | 10.42 | 10.43 | 91,421 | -0.03(-0.30%) |
Oct 30, 2019 | 10.47 | 10.47 | 10.40 | 10.46 | 146,754 | +0.00(+0.00%) |
Oct 29, 2019 | 10.45 | 10.47 | 10.42 | 10.46 | 256,797 | +0.00(+0.00%) |
Oct 28, 2019 | 10.43 | 10.49 | 10.43 | 10.46 | 62,207 | +0.06(+0.55%) |
Oct 25, 2019 | 10.43 | 10.43 | 10.39 | 10.40 | 84,106 | -0.03(-0.24%) |
Oct 24, 2019 | 10.45 | 10.48 | 10.39 | 10.43 | 93,108 | -0.01(-0.06%) |
Oct 23, 2019 | 10.46 | 10.46 | 10.42 | 10.43 | 77,972 | -0.01(-0.12%) |
Oct 22, 2019 | 10.45 | 10.48 | 10.41 | 10.45 | 143,294 | +0.00(+0.00%) |
Oct 21, 2019 | 10.39 | 10.48 | 10.39 | 10.45 | 110,663 | +0.03(+0.31%) |
Oct 18, 2019 | 10.38 | 10.45 | 10.38 | 10.41 | 61,039 | +0.04(+0.38%) |
Oct 17, 2019 | 10.36 | 10.38 | 10.35 | 10.37 | 63,118 | +0.02(+0.24%) |
Oct 16, 2019 | 10.34 | 10.37 | 10.34 | 10.35 | 52,459 | -0.01(-0.06%) |
Oct 15, 2019 | 10.27 | 10.38 | 10.27 | 10.36 | 46,644 | +0.08(+0.81%) |
Oct 14, 2019 | 10.32 | 10.32 | 10.25 | 10.27 | 157,524 | -0.03(-0.31%) |
Oct 11, 2019 | 10.32 | 10.38 | 10.30 | 10.30 | 104,661 | +0.02(+0.19%) |
Oct 10, 2019 | 10.23 | 10.31 | 10.23 | 10.29 | 51,574 | +0.04(+0.40%) |
Oct 09, 2019 | 10.22 | 10.26 | 10.22 | 10.24 | 127,348 | +0.03(+0.28%) |
Oct 08, 2019 | 10.27 | 10.29 | 10.21 | 10.22 | 111,678 | -0.08(-0.80%) |
Oct 07, 2019 | 10.25 | 10.31 | 10.21 | 10.30 | 89,729 | +0.07(+0.65%) |
Oct 04, 2019 | 10.16 | 10.25 | 10.16 | 10.23 | 115,175 | +0.09(+0.86%) |
Oct 03, 2019 | 10.16 | 10.23 | 10.13 | 10.14 | 137,707 | -0.01(-0.13%) |
Oct 02, 2019 | 10.36 | 10.36 | 10.11 | 10.16 | 235,539 | -0.20(-1.97%) |
Oct 01, 2019 | 10.51 | 10.54 | 10.36 | 10.36 | 217,774 | -0.15(-1.41%) |
Sep 30, 2019 | 10.55 | 10.59 | 10.50 | 10.51 | 421,913 | -0.03(-0.30%) |
Sep 27, 2019 | 10.59 | 10.61 | 10.51 | 10.54 | 126,881 | -0.04(-0.35%) |
Sep 26, 2019 | 10.53 | 10.61 | 10.52 | 10.58 | 254,900 | +0.06(+0.59%) |
Sep 25, 2019 | 10.50 | 10.55 | 10.49 | 10.52 | 102,896 | -0.00(-0.03%) |
Sep 24, 2019 | 10.60 | 10.62 | 10.52 | 10.52 | 111,096 | -0.07(-0.62%) |
Sep 23, 2019 | 10.61 | 10.63 | 10.58 | 10.59 | 125,465 | -0.01(-0.06%) |
Sep 20, 2019 | 10.55 | 10.61 | 10.54 | 10.59 | 117,899 | +0.06(+0.59%) |
Sep 19, 2019 | 10.54 | 10.59 | 10.52 | 10.53 | 136,624 | +0.00(+0.00%) |
Sep 18, 2019 | 10.52 | 10.55 | 10.49 | 10.53 | 56,877 | +0.00(+0.00%) |
Sep 17, 2019 | 10.53 | 10.53 | 10.47 | 10.53 | 79,192 | +0.00(+0.00%) |
Sep 16, 2019 | 10.50 | 10.55 | 10.46 | 10.53 | 230,782 | +0.02(+0.18%) |
Sep 13, 2019 | 10.47 | 10.53 | 10.47 | 10.51 | 112,124 | +0.04(+0.42%) |
Sep 12, 2019 | 10.48 | 10.50 | 10.44 | 10.47 | 51,777 | +0.02(+0.21%) |
Sep 11, 2019 | 10.43 | 10.47 | 10.41 | 10.45 | 1,234,823 | +0.02(+0.15%) |
Sep 10, 2019 | 10.41 | 10.44 | 10.40 | 10.43 | 97,944 | +0.05(+0.48%) |
Sep 09, 2019 | 10.32 | 10.40 | 10.32 | 10.38 | 101,035 | +0.05(+0.48%) |
Sep 06, 2019 | 10.34 | 10.34 | 10.30 | 10.33 | 83,090 | -0.01(-0.06%) |
Sep 05, 2019 | 10.30 | 10.35 | 10.28 | 10.34 | 119,701 | +0.06(+0.61%) |
Sep 04, 2019 | 10.22 | 10.27 | 10.22 | 10.27 | 465,114 | +0.06(+0.55%) |