Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.58 | 10.61 | 10.58 | 10.61 | 157,990 | +0.02(+0.18%) |
Dec 30, 2019 | 10.77 | 10.84 | 10.56 | 10.59 | 193,268 | -0.02(-0.20%) |
Dec 27, 2019 | 10.65 | 10.66 | 10.61 | 10.61 | 68,223 | -0.03(-0.29%) |
Dec 26, 2019 | 10.62 | 10.65 | 10.62 | 10.65 | 81,185 | +0.01(+0.06%) |
Dec 24, 2019 | 10.60 | 10.65 | 10.60 | 10.64 | 60,804 | +0.02(+0.17%) |
Dec 23, 2019 | 10.66 | 10.67 | 10.59 | 10.62 | 153,711 | -0.08(-0.74%) |
Dec 20, 2019 | 10.65 | 10.71 | 10.64 | 10.70 | 1,440,428 | +0.03(+0.29%) |
Dec 19, 2019 | 10.66 | 10.69 | 10.65 | 10.67 | 165,248 | +0.01(+0.06%) |
Dec 18, 2019 | 10.72 | 10.73 | 10.65 | 10.66 | 211,087 | -0.04(-0.35%) |
Dec 17, 2019 | 10.66 | 10.71 | 10.66 | 10.70 | 160,637 | +0.04(+0.41%) |
Dec 16, 2019 | 10.62 | 10.68 | 10.62 | 10.66 | 116,921 | +0.06(+0.59%) |
Dec 13, 2019 | 10.58 | 10.61 | 10.56 | 10.60 | 343,212 | +0.02(+0.18%) |
Dec 12, 2019 | 10.53 | 10.60 | 10.53 | 10.58 | 106,439 | +0.04(+0.35%) |
Dec 11, 2019 | 10.53 | 10.54 | 10.50 | 10.54 | 109,761 | +0.02(+0.21%) |
Dec 10, 2019 | 10.50 | 10.52 | 10.48 | 10.52 | 104,336 | +0.03(+0.27%) |
Dec 09, 2019 | 10.46 | 10.52 | 10.46 | 10.49 | 71,629 | +0.02(+0.18%) |
Dec 06, 2019 | 10.44 | 10.48 | 10.44 | 10.47 | 145,800 | +0.04(+0.42%) |
Dec 05, 2019 | 10.47 | 10.51 | 10.42 | 10.43 | 70,353 | +0.01(+0.06%) |
Dec 04, 2019 | 10.40 | 10.45 | 10.40 | 10.42 | 104,146 | +0.04(+0.42%) |
Dec 03, 2019 | 10.37 | 10.38 | 10.33 | 10.38 | 204,587 | -0.03(-0.30%) |
Dec 02, 2019 | 10.48 | 10.48 | 10.41 | 10.41 | 76,779 | -0.05(-0.48%) |
Nov 29, 2019 | 10.42 | 10.48 | 10.40 | 10.46 | 147,897 | +0.04(+0.36%) |
Nov 27, 2019 | 10.35 | 10.43 | 10.35 | 10.42 | 90,157 | +0.10(+0.96%) |
Nov 26, 2019 | 10.30 | 10.35 | 10.29 | 10.32 | 58,221 | +0.01(+0.06%) |
Nov 25, 2019 | 10.24 | 10.33 | 10.24 | 10.32 | 113,024 | +0.08(+0.79%) |
Nov 22, 2019 | 10.24 | 10.27 | 10.23 | 10.24 | 52,578 | -0.02(-0.24%) |
Nov 21, 2019 | 10.32 | 10.32 | 10.23 | 10.26 | 87,525 | -0.02(-0.18%) |
Nov 20, 2019 | 10.29 | 10.30 | 10.26 | 10.28 | 53,970 | -0.02(-0.18%) |
Nov 19, 2019 | 10.27 | 10.30 | 10.25 | 10.30 | 68,907 | +0.05(+0.48%) |
Nov 18, 2019 | 10.25 | 10.26 | 10.24 | 10.25 | 55,226 | -0.01(-0.12%) |
Nov 15, 2019 | 10.26 | 10.28 | 10.23 | 10.26 | 49,352 | +0.00(+0.00%) |
Nov 14, 2019 | 10.26 | 10.29 | 10.24 | 10.26 | 134,061 | +0.01(+0.08%) |
Nov 13, 2019 | 10.27 | 10.27 | 10.23 | 10.25 | 60,905 | -0.01(-0.14%) |
Nov 12, 2019 | 10.21 | 10.27 | 10.21 | 10.27 | 42,100 | +0.07(+0.64%) |
Nov 11, 2019 | 10.19 | 10.21 | 10.19 | 10.20 | 64,452 | +0.00(+0.03%) |
Nov 08, 2019 | 10.19 | 10.23 | 10.19 | 10.20 | 150,800 | +0.00(+0.00%) |
Nov 07, 2019 | 10.27 | 10.27 | 10.19 | 10.20 | 113,865 | -0.06(-0.60%) |
Nov 06, 2019 | 10.24 | 10.26 | 10.21 | 10.26 | 72,906 | +0.05(+0.49%) |
Nov 05, 2019 | 10.22 | 10.26 | 10.21 | 10.21 | 73,243 | -0.02(-0.18%) |
Nov 04, 2019 | 10.23 | 10.25 | 10.22 | 10.23 | 222,106 | +0.01(+0.12%) |
Nov 01, 2019 | 10.17 | 10.22 | 10.17 | 10.22 | 213,378 | +0.07(+0.73%) |
Oct 31, 2019 | 10.17 | 10.19 | 10.14 | 10.14 | 93,967 | -0.03(-0.30%) |
Oct 30, 2019 | 10.19 | 10.19 | 10.12 | 10.17 | 150,841 | +0.00(+0.00%) |
Oct 29, 2019 | 10.17 | 10.19 | 10.14 | 10.17 | 263,949 | +0.00(+0.00%) |
Oct 28, 2019 | 10.14 | 10.21 | 10.14 | 10.17 | 63,939 | +0.06(+0.55%) |
Oct 25, 2019 | 10.14 | 10.15 | 10.11 | 10.12 | 86,448 | -0.02(-0.24%) |
Oct 24, 2019 | 10.17 | 10.19 | 10.11 | 10.14 | 95,701 | -0.01(-0.06%) |
Oct 23, 2019 | 10.17 | 10.17 | 10.14 | 10.15 | 80,143 | -0.01(-0.12%) |
Oct 22, 2019 | 10.17 | 10.20 | 10.13 | 10.16 | 147,284 | +0.00(+0.00%) |
Oct 21, 2019 | 10.11 | 10.19 | 10.11 | 10.16 | 113,745 | +0.03(+0.31%) |
Oct 18, 2019 | 10.10 | 10.16 | 10.09 | 10.13 | 62,739 | +0.04(+0.38%) |
Oct 17, 2019 | 10.08 | 10.10 | 10.07 | 10.09 | 64,876 | +0.02(+0.24%) |
Oct 16, 2019 | 10.06 | 10.09 | 10.06 | 10.07 | 53,920 | -0.01(-0.06%) |
Oct 15, 2019 | 9.995 | 10.10 | 9.995 | 10.08 | 47,943 | +0.08(+0.81%) |
Oct 14, 2019 | 10.04 | 10.04 | 9.976 | 9.995 | 161,911 | -0.03(-0.31%) |
Oct 11, 2019 | 10.04 | 10.09 | 10.03 | 10.03 | 107,576 | +0.02(+0.19%) |
Oct 10, 2019 | 9.958 | 10.03 | 9.958 | 10.01 | 53,010 | +0.04(+0.40%) |
Oct 09, 2019 | 9.945 | 9.983 | 9.939 | 9.967 | 130,895 | +0.03(+0.28%) |
Oct 08, 2019 | 9.995 | 10.01 | 9.933 | 9.939 | 114,789 | -0.08(-0.80%) |
Oct 07, 2019 | 9.970 | 10.04 | 9.933 | 10.02 | 92,228 | +0.06(+0.65%) |
Oct 04, 2019 | 9.883 | 9.970 | 9.883 | 9.955 | 118,382 | +0.09(+0.86%) |
Oct 03, 2019 | 9.883 | 9.958 | 9.852 | 9.870 | 141,542 | -0.01(-0.13%) |
Oct 02, 2019 | 10.08 | 10.08 | 9.840 | 9.883 | 242,098 | -0.20(-1.97%) |