Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.39 | 10.40 | 10.25 | 10.26 | 1,146,933 | +0.21(+2.10%) |
Nov 27, 2019 | 9.957 | 10.09 | 9.918 | 10.05 | 1,689,644 | +0.03(+0.31%) |
Nov 26, 2019 | 10.14 | 10.14 | 9.934 | 10.02 | 3,329,243 | -0.18(-1.76%) |
Nov 25, 2019 | 10.14 | 10.26 | 10.14 | 10.20 | 1,659,273 | -0.05(-0.46%) |
Nov 22, 2019 | 10.28 | 10.33 | 10.18 | 10.25 | 1,020,322 | +0.03(+0.31%) |
Nov 21, 2019 | 10.31 | 10.36 | 10.11 | 10.21 | 2,787,254 | -0.05(-0.46%) |
Nov 20, 2019 | 10.30 | 10.32 | 10.18 | 10.26 | 969,897 | -0.05(-0.45%) |
Nov 19, 2019 | 10.32 | 10.38 | 10.24 | 10.31 | 1,952,625 | -0.08(-0.75%) |
Nov 18, 2019 | 10.46 | 10.48 | 10.37 | 10.39 | 1,123,965 | +0.00(+0.00%) |
Nov 15, 2019 | 10.25 | 10.39 | 10.25 | 10.39 | 789,654 | +0.16(+1.60%) |
Nov 14, 2019 | 10.08 | 10.23 | 10.05 | 10.22 | 1,458,393 | +0.14(+1.39%) |
Nov 13, 2019 | 9.996 | 10.12 | 9.996 | 10.08 | 1,378,683 | +0.03(+0.31%) |
Nov 12, 2019 | 10.04 | 10.14 | 9.957 | 10.05 | 1,332,369 | -0.11(-1.07%) |
Nov 11, 2019 | 10.01 | 10.19 | 10.00 | 10.16 | 4,316,538 | +0.08(+0.77%) |
Nov 08, 2019 | 10.19 | 10.24 | 10.05 | 10.08 | 2,326,417 | -0.29(-2.78%) |
Nov 07, 2019 | 10.36 | 10.39 | 10.30 | 10.37 | 1,034,591 | -0.02(-0.23%) |
Nov 06, 2019 | 10.20 | 10.43 | 10.15 | 10.39 | 2,756,890 | -0.02(-0.23%) |
Nov 05, 2019 | 10.37 | 10.53 | 10.27 | 10.42 | 2,439,549 | +0.05(+0.45%) |
Nov 04, 2019 | 10.57 | 10.59 | 10.36 | 10.37 | 1,323,260 | -0.07(-0.67%) |
Nov 01, 2019 | 10.39 | 10.46 | 10.35 | 10.44 | 1,297,252 | +0.16(+1.59%) |
Oct 31, 2019 | 10.29 | 10.34 | 10.19 | 10.28 | 1,415,362 | -0.09(-0.90%) |
Oct 30, 2019 | 10.26 | 10.41 | 10.23 | 10.37 | 1,158,341 | +0.05(+0.53%) |
Oct 29, 2019 | 10.37 | 10.39 | 10.28 | 10.32 | 1,020,191 | -0.06(-0.60%) |
Oct 28, 2019 | 10.46 | 10.49 | 10.36 | 10.38 | 1,155,741 | -0.01(-0.08%) |
Oct 25, 2019 | 10.43 | 10.48 | 10.32 | 10.39 | 1,511,261 | -0.02(-0.23%) |
Oct 24, 2019 | 10.56 | 10.57 | 10.39 | 10.41 | 1,226,880 | -0.09(-0.82%) |
Oct 23, 2019 | 10.35 | 10.53 | 10.34 | 10.50 | 1,590,940 | +0.09(+0.82%) |
Oct 22, 2019 | 10.26 | 10.56 | 10.26 | 10.41 | 1,143,994 | +0.15(+1.45%) |
Oct 21, 2019 | 10.29 | 10.34 | 10.24 | 10.26 | 773,166 | -0.06(-0.60%) |
Oct 18, 2019 | 10.28 | 10.35 | 10.24 | 10.32 | 769,663 | +0.09(+0.91%) |
Oct 17, 2019 | 10.32 | 10.38 | 10.18 | 10.23 | 798,458 | -0.02(-0.23%) |
Oct 16, 2019 | 9.934 | 10.28 | 9.930 | 10.25 | 1,442,638 | +0.22(+2.18%) |
Oct 15, 2019 | 10.04 | 10.14 | 10.03 | 10.04 | 1,168,142 | -0.06(-0.62%) |
Oct 14, 2019 | 10.12 | 10.19 | 10.02 | 10.10 | 798,582 | -0.09(-0.84%) |
Oct 11, 2019 | 10.18 | 10.31 | 10.15 | 10.18 | 1,001,740 | +0.11(+1.08%) |
Oct 10, 2019 | 10.07 | 10.26 | 10.02 | 10.07 | 2,443,117 | +0.05(+0.54%) |
Oct 09, 2019 | 10.09 | 10.14 | 9.949 | 10.02 | 1,616,310 | -0.01(-0.08%) |
Oct 08, 2019 | 10.04 | 10.15 | 9.996 | 10.03 | 2,037,347 | +0.00(+0.00%) |
Oct 07, 2019 | 10.20 | 10.24 | 10.01 | 10.03 | 2,026,888 | -0.27(-2.65%) |
Oct 04, 2019 | 10.04 | 10.35 | 10.02 | 10.30 | 2,925,001 | +0.27(+2.72%) |
Oct 03, 2019 | 9.965 | 10.08 | 9.918 | 10.03 | 1,322,709 | +0.09(+0.94%) |
Oct 02, 2019 | 9.996 | 10.03 | 9.910 | 9.934 | 1,449,036 | -0.14(-1.39%) |
Oct 01, 2019 | 10.15 | 10.16 | 10.02 | 10.07 | 1,173,647 | -0.20(-1.97%) |
Sep 30, 2019 | 10.25 | 10.32 | 10.21 | 10.28 | 1,106,514 | +0.04(+0.38%) |
Sep 27, 2019 | 10.18 | 10.28 | 10.14 | 10.24 | 866,415 | +0.00(+0.00%) |
Sep 26, 2019 | 10.14 | 10.25 | 10.12 | 10.24 | 744,554 | +0.15(+1.47%) |
Sep 25, 2019 | 9.949 | 10.14 | 9.934 | 10.09 | 1,433,184 | +0.06(+0.62%) |
Sep 24, 2019 | 10.11 | 10.11 | 9.988 | 10.03 | 1,004,643 | -0.05(-0.46%) |
Sep 23, 2019 | 10.05 | 10.11 | 9.981 | 10.07 | 1,186,404 | -0.07(-0.69%) |
Sep 20, 2019 | 10.17 | 10.19 | 10.07 | 10.14 | 3,283,434 | +0.00(+0.00%) |
Sep 19, 2019 | 10.18 | 10.28 | 10.13 | 10.14 | 1,329,643 | +0.02(+0.15%) |
Sep 18, 2019 | 10.17 | 10.21 | 10.07 | 10.13 | 1,333,263 | -0.07(-0.69%) |
Sep 17, 2019 | 9.903 | 10.21 | 9.856 | 10.20 | 1,296,067 | +0.18(+1.79%) |
Sep 16, 2019 | 9.910 | 10.08 | 9.895 | 10.02 | 2,357,277 | +0.09(+0.94%) |
Sep 13, 2019 | 10.14 | 10.23 | 9.883 | 9.926 | 2,516,462 | -0.30(-2.98%) |
Sep 12, 2019 | 10.41 | 10.42 | 10.19 | 10.23 | 1,083,853 | +0.02(+0.15%) |
Sep 11, 2019 | 10.13 | 10.23 | 10.10 | 10.21 | 1,895,058 | +0.21(+2.11%) |
Sep 10, 2019 | 10.03 | 10.14 | 9.934 | 10.00 | 1,640,950 | -0.10(-1.00%) |
Sep 09, 2019 | 10.40 | 10.46 | 10.06 | 10.11 | 2,118,507 | -0.35(-3.36%) |
Sep 06, 2019 | 10.60 | 10.67 | 10.39 | 10.46 | 1,193,323 | -0.09(-0.89%) |
Sep 05, 2019 | 10.59 | 10.62 | 10.46 | 10.55 | 2,162,992 | +0.11(+1.05%) |
Sep 04, 2019 | 10.22 | 10.47 | 10.15 | 10.44 | 1,859,803 | +0.39(+3.88%) |