Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.75 | 10.75 | 10.63 | 10.68 | 5,443 | +0.02(+0.15%) |
Nov 27, 2019 | 10.64 | 10.74 | 10.63 | 10.66 | 10,001 | -0.03(-0.27%) |
Nov 26, 2019 | 10.82 | 10.83 | 10.68 | 10.69 | 6,724 | -0.03(-0.24%) |
Nov 25, 2019 | 10.64 | 10.82 | 10.63 | 10.72 | 12,343 | +0.09(+0.82%) |
Nov 22, 2019 | 10.57 | 10.65 | 10.55 | 10.63 | 11,647 | +0.06(+0.60%) |
Nov 21, 2019 | 10.62 | 10.69 | 10.43 | 10.57 | 38,749 | -0.02(-0.15%) |
Nov 20, 2019 | 10.40 | 10.59 | 10.40 | 10.58 | 24,239 | +0.19(+1.82%) |
Nov 19, 2019 | 10.63 | 10.63 | 10.31 | 10.40 | 31,933 | -0.23(-2.19%) |
Nov 18, 2019 | 10.74 | 10.79 | 10.51 | 10.63 | 60,663 | -0.13(-1.21%) |
Nov 15, 2019 | 10.68 | 10.77 | 10.66 | 10.76 | 26,079 | +0.21(+1.95%) |
Nov 14, 2019 | 10.29 | 10.62 | 10.15 | 10.55 | 121,389 | +0.47(+4.70%) |
Nov 13, 2019 | 10.24 | 10.24 | 10.08 | 10.08 | 48,557 | -0.10(-1.01%) |
Nov 12, 2019 | 10.23 | 10.24 | 10.12 | 10.18 | 12,325 | +0.02(+0.23%) |
Nov 11, 2019 | 10.06 | 10.22 | 10.02 | 10.16 | 17,997 | +0.13(+1.26%) |
Nov 08, 2019 | 10.03 | 10.03 | 9.984 | 10.03 | 22,154 | +0.06(+0.63%) |
Nov 07, 2019 | 9.932 | 10.06 | 9.932 | 9.969 | 2,158 | +0.02(+0.24%) |
Nov 06, 2019 | 10.00 | 10.06 | 9.921 | 9.945 | 14,575 | -0.03(-0.32%) |
Nov 05, 2019 | 10.00 | 10.00 | 9.953 | 9.976 | 5,510 | -0.02(-0.24%) |
Nov 04, 2019 | 9.834 | 10.02 | 9.834 | 10.00 | 11,814 | +0.13(+1.28%) |
Nov 01, 2019 | 9.992 | 10.07 | 9.839 | 9.874 | 17,976 | +0.02(+0.24%) |
Oct 31, 2019 | 9.787 | 9.953 | 9.692 | 9.850 | 17,269 | -0.02(-0.18%) |
Oct 30, 2019 | 9.882 | 9.951 | 9.716 | 9.868 | 42,586 | -0.06(-0.61%) |
Oct 29, 2019 | 9.913 | 9.967 | 9.913 | 9.929 | 2,014 | +0.01(+0.08%) |
Oct 28, 2019 | 9.953 | 9.969 | 9.913 | 9.921 | 8,261 | -0.02(-0.24%) |
Oct 25, 2019 | 9.921 | 10.07 | 9.913 | 9.945 | 7,849 | +0.02(+0.16%) |
Oct 24, 2019 | 9.937 | 9.953 | 9.866 | 9.929 | 17,641 | -0.02(-0.24%) |
Oct 23, 2019 | 9.969 | 10.05 | 9.953 | 9.953 | 4,428 | -0.04(-0.40%) |
Oct 22, 2019 | 9.969 | 10.04 | 9.939 | 9.992 | 5,338 | -0.06(-0.55%) |
Oct 21, 2019 | 9.961 | 10.06 | 9.953 | 10.05 | 14,606 | +0.08(+0.79%) |
Oct 18, 2019 | 9.882 | 10.09 | 9.882 | 9.969 | 8,608 | +0.03(+0.32%) |
Oct 17, 2019 | 9.929 | 9.997 | 9.929 | 9.937 | 2,404 | +0.01(+0.08%) |
Oct 16, 2019 | 10.02 | 10.14 | 9.890 | 9.929 | 6,826 | -0.11(-1.10%) |
Oct 15, 2019 | 10.03 | 10.14 | 10.02 | 10.04 | 7,198 | -0.02(-0.16%) |
Oct 14, 2019 | 10.02 | 10.20 | 10.02 | 10.06 | 7,721 | -0.02(-0.24%) |
Oct 11, 2019 | 9.992 | 10.15 | 9.992 | 10.08 | 7,089 | +0.01(+0.08%) |
Oct 10, 2019 | 10.04 | 10.17 | 10.04 | 10.07 | 7,005 | +0.00(+0.00%) |
Oct 09, 2019 | 9.984 | 10.11 | 9.984 | 10.07 | 5,558 | +0.10(+1.03%) |
Oct 08, 2019 | 9.850 | 10.05 | 9.818 | 9.969 | 29,377 | +0.08(+0.80%) |
Oct 07, 2019 | 10.03 | 10.03 | 9.842 | 9.890 | 13,194 | -0.13(-1.34%) |
Oct 04, 2019 | 9.976 | 10.19 | 9.886 | 10.02 | 8,988 | +0.01(+0.08%) |
Oct 03, 2019 | 10.10 | 10.10 | 9.913 | 10.02 | 16,222 | -0.02(-0.16%) |
Oct 02, 2019 | 10.32 | 10.35 | 9.992 | 10.03 | 57,193 | -0.43(-4.15%) |
Oct 01, 2019 | 10.43 | 10.58 | 10.43 | 10.47 | 10,382 | -0.07(-0.67%) |
Sep 30, 2019 | 10.30 | 10.54 | 10.25 | 10.54 | 6,345 | +0.27(+2.62%) |
Sep 27, 2019 | 10.33 | 10.34 | 10.23 | 10.27 | 6,203 | +0.02(+0.15%) |
Sep 26, 2019 | 10.34 | 10.35 | 10.19 | 10.25 | 6,143 | -0.04(-0.37%) |
Sep 25, 2019 | 10.24 | 10.35 | 10.24 | 10.29 | 16,383 | +0.01(+0.06%) |
Sep 24, 2019 | 10.49 | 10.49 | 10.28 | 10.28 | 7,945 | -0.21(-2.02%) |
Sep 23, 2019 | 10.48 | 10.53 | 10.39 | 10.50 | 28,284 | -0.00(-0.04%) |
Sep 20, 2019 | 10.62 | 10.62 | 10.38 | 10.50 | 10,001 | -0.04(-0.39%) |
Sep 19, 2019 | 10.72 | 10.72 | 10.46 | 10.54 | 13,805 | -0.18(-1.66%) |
Sep 18, 2019 | 10.77 | 10.87 | 10.55 | 10.72 | 30,891 | +0.09(+0.81%) |
Sep 17, 2019 | 10.63 | 10.69 | 10.54 | 10.63 | 16,910 | +0.00(+0.01%) |
Sep 16, 2019 | 10.66 | 10.92 | 10.62 | 10.63 | 47,816 | +0.09(+0.82%) |
Sep 13, 2019 | 10.35 | 10.64 | 10.35 | 10.55 | 53,297 | +0.21(+2.06%) |
Sep 12, 2019 | 10.07 | 10.43 | 10.07 | 10.33 | 29,077 | +0.22(+2.19%) |
Sep 11, 2019 | 10.18 | 10.23 | 10.03 | 10.11 | 4,541 | +0.03(+0.31%) |
Sep 10, 2019 | 10.18 | 10.24 | 10.08 | 10.08 | 9,279 | +0.05(+0.47%) |
Sep 09, 2019 | 10.03 | 10.24 | 10.03 | 10.03 | 24,347 | -0.06(-0.55%) |
Sep 06, 2019 | 10.09 | 10.17 | 10.08 | 10.09 | 4,937 | -0.02(-0.23%) |
Sep 05, 2019 | 10.17 | 10.18 | 10.11 | 10.11 | 20,634 | -0.06(-0.54%) |
Sep 04, 2019 | 10.21 | 10.24 | 10.17 | 10.17 | 5,495 | +0.00(+0.00%) |