Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 10.20 | 10.20 | 10.14 | 10.18 | 142,556 | +0.05(+0.48%) |
Oct 30, 2019 | 10.04 | 10.13 | 10.04 | 10.13 | 104,364 | +0.12(+1.22%) |
Oct 29, 2019 | 10.03 | 10.04 | 10.00 | 10.01 | 109,884 | -0.01(-0.08%) |
Oct 28, 2019 | 10.06 | 10.06 | 10.01 | 10.02 | 76,760 | -0.02(-0.16%) |
Oct 25, 2019 | 10.10 | 10.10 | 10.04 | 10.04 | 58,950 | -0.04(-0.40%) |
Oct 24, 2019 | 10.08 | 10.10 | 10.05 | 10.08 | 79,847 | +0.01(+0.08%) |
Oct 23, 2019 | 10.15 | 10.15 | 10.05 | 10.07 | 161,409 | -0.06(-0.56%) |
Oct 22, 2019 | 10.16 | 10.16 | 10.11 | 10.13 | 140,621 | -0.03(-0.26%) |
Oct 21, 2019 | 10.16 | 10.17 | 10.12 | 10.15 | 82,801 | -0.01(-0.14%) |
Oct 18, 2019 | 10.17 | 10.17 | 10.14 | 10.17 | 44,978 | +0.01(+0.08%) |
Oct 17, 2019 | 10.20 | 10.20 | 10.14 | 10.16 | 50,832 | -0.02(-0.24%) |
Oct 16, 2019 | 10.17 | 10.20 | 10.16 | 10.18 | 35,908 | +0.00(+0.00%) |
Oct 15, 2019 | 10.23 | 10.25 | 10.16 | 10.18 | 113,749 | -0.05(-0.53%) |
Oct 14, 2019 | 10.26 | 10.26 | 10.21 | 10.24 | 74,131 | +0.01(+0.08%) |
Oct 11, 2019 | 10.32 | 10.32 | 10.21 | 10.23 | 124,576 | -0.06(-0.55%) |
Oct 10, 2019 | 10.28 | 10.32 | 10.22 | 10.29 | 106,089 | -0.01(-0.08%) |
Oct 09, 2019 | 10.37 | 10.37 | 10.27 | 10.29 | 113,733 | -0.02(-0.16%) |
Oct 08, 2019 | 10.30 | 10.34 | 10.30 | 10.31 | 47,011 | +0.02(+0.16%) |
Oct 07, 2019 | 10.30 | 10.32 | 10.29 | 10.29 | 106,679 | -0.03(-0.32%) |
Oct 04, 2019 | 10.41 | 10.42 | 10.31 | 10.33 | 177,334 | -0.09(-0.82%) |
Oct 03, 2019 | 10.39 | 10.42 | 10.38 | 10.41 | 69,957 | +0.02(+0.20%) |
Oct 02, 2019 | 10.42 | 10.42 | 10.37 | 10.39 | 64,253 | +0.02(+0.16%) |
Oct 01, 2019 | 10.38 | 10.46 | 10.37 | 10.38 | 130,992 | -0.05(-0.47%) |
Sep 30, 2019 | 10.43 | 10.43 | 10.39 | 10.42 | 82,766 | +0.03(+0.31%) |
Sep 27, 2019 | 10.41 | 10.44 | 10.37 | 10.39 | 73,417 | -0.01(-0.08%) |
Sep 26, 2019 | 10.37 | 10.42 | 10.35 | 10.40 | 88,665 | +0.07(+0.71%) |
Sep 25, 2019 | 10.38 | 10.38 | 10.29 | 10.33 | 83,639 | -0.06(-0.55%) |
Sep 24, 2019 | 10.44 | 10.45 | 10.35 | 10.38 | 102,293 | -0.02(-0.16%) |
Sep 23, 2019 | 10.38 | 10.42 | 10.38 | 10.40 | 128,772 | +0.04(+0.39%) |
Sep 20, 2019 | 10.34 | 10.36 | 10.30 | 10.36 | 88,421 | +0.02(+0.24%) |
Sep 19, 2019 | 10.42 | 10.43 | 10.16 | 10.34 | 185,464 | -0.02(-0.16%) |
Sep 18, 2019 | 10.32 | 10.38 | 10.26 | 10.35 | 129,778 | +0.07(+0.70%) |
Sep 17, 2019 | 10.21 | 10.31 | 10.17 | 10.28 | 98,702 | +0.08(+0.79%) |
Sep 16, 2019 | 10.21 | 10.21 | 10.12 | 10.20 | 232,088 | +0.07(+0.72%) |
Sep 13, 2019 | 10.45 | 10.45 | 10.09 | 10.13 | 518,734 | -0.33(-3.18%) |
Sep 12, 2019 | 10.71 | 10.72 | 10.42 | 10.46 | 298,255 | -0.23(-2.20%) |
Sep 11, 2019 | 10.77 | 10.77 | 10.65 | 10.69 | 116,538 | -0.07(-0.68%) |
Sep 10, 2019 | 10.81 | 10.84 | 10.74 | 10.77 | 107,094 | -0.05(-0.45%) |
Sep 09, 2019 | 10.91 | 10.91 | 10.80 | 10.81 | 107,588 | -0.10(-0.89%) |
Sep 06, 2019 | 10.87 | 10.94 | 10.87 | 10.91 | 75,304 | -0.02(-0.22%) |
Sep 05, 2019 | 10.90 | 10.94 | 10.80 | 10.94 | 160,689 | +0.02(+0.22%) |
Sep 04, 2019 | 10.93 | 10.98 | 10.90 | 10.91 | 116,820 | -0.02(-0.22%) |
Sep 03, 2019 | 10.91 | 10.94 | 10.86 | 10.94 | 103,200 | +0.02(+0.15%) |
Aug 30, 2019 | 10.78 | 10.93 | 10.76 | 10.92 | 87,772 | +0.16(+1.51%) |
Aug 29, 2019 | 10.79 | 10.81 | 10.73 | 10.76 | 83,154 | -0.03(-0.30%) |
Aug 28, 2019 | 10.80 | 10.81 | 10.77 | 10.79 | 69,607 | +0.00(+0.00%) |
Aug 27, 2019 | 10.80 | 10.80 | 10.75 | 10.79 | 74,981 | +0.02(+0.15%) |
Aug 26, 2019 | 10.79 | 10.80 | 10.76 | 10.77 | 111,435 | -0.02(-0.23%) |
Aug 23, 2019 | 10.77 | 10.80 | 10.74 | 10.80 | 127,770 | +0.02(+0.23%) |
Aug 22, 2019 | 10.78 | 10.80 | 10.73 | 10.77 | 68,289 | -0.01(-0.08%) |
Aug 21, 2019 | 10.74 | 10.80 | 10.73 | 10.78 | 107,639 | +0.02(+0.23%) |
Aug 20, 2019 | 10.73 | 10.80 | 10.73 | 10.76 | 74,240 | -0.02(-0.23%) |
Aug 19, 2019 | 10.75 | 10.78 | 10.72 | 10.78 | 47,409 | +0.05(+0.45%) |
Aug 16, 2019 | 10.75 | 10.80 | 10.64 | 10.73 | 153,200 | +0.02(+0.15%) |
Aug 15, 2019 | 10.73 | 10.74 | 10.70 | 10.72 | 105,850 | +0.03(+0.31%) |
Aug 14, 2019 | 10.69 | 10.73 | 10.66 | 10.68 | 86,115 | +0.06(+0.53%) |
Aug 13, 2019 | 10.64 | 10.68 | 10.60 | 10.63 | 91,120 | +0.01(+0.06%) |
Aug 12, 2019 | 10.64 | 10.69 | 10.62 | 10.62 | 69,548 | +0.02(+0.15%) |
Aug 09, 2019 | 10.65 | 10.65 | 10.57 | 10.61 | 146,204 | -0.02(-0.23%) |
Aug 08, 2019 | 10.62 | 10.64 | 10.61 | 10.63 | 94,053 | +0.06(+0.53%) |
Aug 07, 2019 | 10.56 | 10.65 | 10.56 | 10.57 | 119,221 | +0.01(+0.08%) |
Aug 06, 2019 | 10.61 | 10.61 | 10.54 | 10.56 | 147,535 | -0.02(-0.15%) |
Aug 05, 2019 | 10.61 | 10.65 | 10.57 | 10.58 | 149,847 | -0.02(-0.23%) |
Aug 02, 2019 | 10.59 | 10.65 | 10.59 | 10.61 | 125,513 | +0.01(+0.08%) |