Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.44 | 10.44 | 10.38 | 10.43 | 8,066 | +0.05(+0.51%) |
Dec 30, 2019 | 10.23 | 10.46 | 10.17 | 10.38 | 16,622 | +0.04(+0.36%) |
Dec 27, 2019 | 10.35 | 10.37 | 10.30 | 10.34 | 7,854 | -0.03(-0.32%) |
Dec 26, 2019 | 10.35 | 10.40 | 10.35 | 10.37 | 732 | -0.09(-0.85%) |
Dec 24, 2019 | 10.43 | 10.47 | 10.43 | 10.46 | 3,396 | +0.04(+0.36%) |
Dec 23, 2019 | 10.40 | 10.46 | 10.37 | 10.42 | 3,153 | -0.00(-0.01%) |
Dec 20, 2019 | 10.37 | 10.43 | 10.35 | 10.43 | 4,144 | -0.02(-0.18%) |
Dec 19, 2019 | 10.49 | 10.52 | 10.38 | 10.44 | 6,247 | -0.00(-0.04%) |
Dec 18, 2019 | 10.45 | 10.49 | 10.45 | 10.45 | 966 | +0.09(+0.86%) |
Dec 17, 2019 | 10.31 | 10.37 | 10.31 | 10.36 | 1,644 | -0.03(-0.27%) |
Dec 16, 2019 | 10.23 | 10.40 | 10.23 | 10.39 | 823 | +0.15(+1.47%) |
Dec 13, 2019 | 10.24 | 10.24 | 10.23 | 10.24 | 850 | -0.18(-1.76%) |
Dec 12, 2019 | 10.38 | 10.45 | 10.21 | 10.42 | 4,121 | +0.24(+2.40%) |
Dec 11, 2019 | 10.24 | 10.27 | 10.18 | 10.18 | 3,778 | -0.12(-1.19%) |
Dec 10, 2019 | 10.30 | 10.30 | 10.26 | 10.30 | 5,035 | +0.04(+0.37%) |
Dec 09, 2019 | 10.25 | 10.26 | 10.23 | 10.26 | 23,668 | -0.02(-0.17%) |
Dec 06, 2019 | 10.31 | 10.31 | 10.24 | 10.28 | 6,801 | +0.10(+1.03%) |
Dec 05, 2019 | 10.23 | 10.23 | 10.16 | 10.17 | 2,155 | +0.04(+0.43%) |
Dec 04, 2019 | 10.11 | 10.14 | 10.10 | 10.13 | 833 | +0.12(+1.18%) |
Dec 03, 2019 | 10.11 | 10.11 | 9.964 | 10.01 | 1,738 | -0.26(-2.56%) |
Dec 02, 2019 | 10.30 | 10.30 | 10.27 | 10.27 | 7,228 | +0.10(+1.00%) |
Nov 29, 2019 | 10.17 | 10.17 | 10.17 | 10.17 | 106 | +0.03(+0.34%) |
Nov 27, 2019 | 10.11 | 10.14 | 10.11 | 10.14 | 1,381 | +0.08(+0.75%) |
Nov 26, 2019 | 10.06 | 10.07 | 10.06 | 10.06 | 3,804 | -0.06(-0.59%) |
Nov 25, 2019 | 10.13 | 10.13 | 10.11 | 10.12 | 1,588 | -0.01(-0.07%) |
Nov 22, 2019 | 10.12 | 10.13 | 10.12 | 10.13 | 106 | +0.00(+0.02%) |
Nov 21, 2019 | 10.10 | 10.13 | 10.09 | 10.13 | 1,656 | +0.08(+0.75%) |
Nov 20, 2019 | 10.05 | 10.05 | 10.05 | 10.05 | 4 | -0.11(-1.09%) |
Nov 19, 2019 | 10.18 | 10.18 | 10.15 | 10.16 | 641 | -0.05(-0.53%) |
Nov 18, 2019 | 10.20 | 10.22 | 10.19 | 10.22 | 1,231 | -0.04(-0.43%) |
Nov 15, 2019 | 10.27 | 10.27 | 10.24 | 10.26 | 2,019 | +0.01(+0.13%) |
Nov 14, 2019 | 10.25 | 10.25 | 10.21 | 10.25 | 859 | -0.14(-1.39%) |
Nov 13, 2019 | 10.38 | 10.39 | 10.36 | 10.39 | 1,478 | -0.06(-0.60%) |
Nov 12, 2019 | 10.51 | 10.56 | 10.45 | 10.45 | 25,753 | -0.03(-0.28%) |
Nov 11, 2019 | 10.50 | 10.50 | 10.48 | 10.48 | 562 | -0.03(-0.33%) |
Nov 08, 2019 | 10.36 | 10.52 | 10.36 | 10.52 | 1,700 | +0.05(+0.49%) |
Nov 07, 2019 | 10.38 | 10.57 | 10.38 | 10.47 | 21,241 | +0.24(+2.38%) |
Nov 06, 2019 | 10.29 | 10.29 | 10.22 | 10.22 | 3,407 | -0.10(-0.97%) |
Nov 05, 2019 | 10.27 | 10.34 | 10.27 | 10.32 | 27,943 | +0.18(+1.77%) |
Nov 04, 2019 | 10.11 | 10.14 | 10.11 | 10.14 | 3,724 | +0.14(+1.42%) |
Nov 01, 2019 | 10.04 | 10.04 | 9.992 | 10.00 | 3,082 | +0.06(+0.65%) |
Oct 31, 2019 | 9.992 | 9.988 | 9.926 | 9.936 | 1,723 | -0.21(-2.09%) |
Oct 30, 2019 | 10.21 | 10.24 | 10.15 | 10.15 | 5,977 | -0.12(-1.19%) |
Oct 29, 2019 | 10.26 | 10.29 | 10.26 | 10.27 | 1,780 | -0.03(-0.32%) |
Oct 28, 2019 | 10.30 | 10.33 | 10.30 | 10.30 | 19,470 | +0.10(+0.94%) |
Oct 25, 2019 | 10.13 | 10.23 | 10.13 | 10.21 | 1,913 | +0.07(+0.70%) |
Oct 24, 2019 | 10.06 | 10.14 | 10.06 | 10.14 | 116 | +0.01(+0.12%) |
Oct 23, 2019 | 10.08 | 10.13 | 10.07 | 10.12 | 2,988 | -0.01(-0.13%) |
Oct 22, 2019 | 10.11 | 10.16 | 10.11 | 10.14 | 1,299 | -0.06(-0.55%) |
Oct 21, 2019 | 10.15 | 10.22 | 10.12 | 10.19 | 13,287 | +0.10(+0.98%) |
Oct 18, 2019 | 10.09 | 10.09 | 10.09 | 10.09 | 212 | -0.02(-0.22%) |
Oct 17, 2019 | 10.16 | 10.16 | 10.06 | 10.12 | 2,649 | +0.02(+0.23%) |
Oct 16, 2019 | 10.10 | 10.11 | 10.09 | 10.09 | 700 | -0.06(-0.59%) |
Oct 15, 2019 | 10.11 | 10.15 | 10.11 | 10.15 | 2,324 | +0.12(+1.24%) |
Oct 14, 2019 | 9.964 | 10.03 | 9.964 | 10.03 | 233 | -0.06(-0.62%) |
Oct 11, 2019 | 10.04 | 10.11 | 10.04 | 10.09 | 4,782 | +0.21(+2.14%) |
Oct 10, 2019 | 9.898 | 9.898 | 9.879 | 9.879 | 3,946 | +0.19(+1.94%) |
Oct 09, 2019 | 9.674 | 9.738 | 9.674 | 9.691 | 5,039 | +0.04(+0.44%) |
Oct 08, 2019 | 9.595 | 9.648 | 9.569 | 9.648 | 536 | -0.04(-0.38%) |
Oct 07, 2019 | 9.674 | 9.685 | 9.674 | 9.685 | 151 | +0.11(+1.11%) |
Oct 04, 2019 | 9.616 | 9.616 | 9.578 | 9.578 | 6,376 | -0.06(-0.63%) |
Oct 03, 2019 | 9.640 | 9.640 | 9.597 | 9.640 | 950 | -0.15(-1.56%) |
Oct 02, 2019 | 9.767 | 9.793 | 9.767 | 9.793 | 910 | -0.10(-1.05%) |