Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 10.28 | 10.29 | 10.26 | 10.26 | 210,946 | -0.02(-0.19%) |
Oct 30, 2019 | 10.30 | 10.30 | 10.27 | 10.28 | 2,335,293 | -0.02(-0.19%) |
Oct 29, 2019 | 10.29 | 10.30 | 10.27 | 10.30 | 360,699 | +0.00(+0.00%) |
Oct 28, 2019 | 10.29 | 10.32 | 10.28 | 10.30 | 224,024 | +0.01(+0.10%) |
Oct 25, 2019 | 10.32 | 10.32 | 10.28 | 10.29 | 3,400 | +0.00(+0.00%) |
Oct 24, 2019 | 10.28 | 10.32 | 10.28 | 10.29 | 105,485 | +0.00(+0.00%) |
Oct 23, 2019 | 10.30 | 10.31 | 10.28 | 10.29 | 92,155 | +0.02(+0.19%) |
Oct 22, 2019 | 10.25 | 10.33 | 10.25 | 10.27 | 7,736 | -0.02(-0.19%) |
Oct 21, 2019 | 10.30 | 10.34 | 10.29 | 10.29 | 43,873 | +0.00(+0.00%) |
Oct 18, 2019 | 10.26 | 10.30 | 10.26 | 10.29 | 51,100 | +0.00(+0.00%) |
Oct 17, 2019 | 10.29 | 10.29 | 10.28 | 10.29 | 28,869 | -0.01(-0.10%) |
Oct 16, 2019 | 10.26 | 10.34 | 10.25 | 10.30 | 1,044,935 | +0.06(+0.59%) |
Oct 15, 2019 | 10.26 | 10.30 | 10.24 | 10.24 | 96,559 | -0.02(-0.19%) |
Oct 14, 2019 | 10.26 | 10.26 | 10.26 | 10.26 | 3 | +0.00(+0.00%) |
Oct 11, 2019 | 10.28 | 10.28 | 10.26 | 10.26 | 12,600 | -0.01(-0.10%) |
Oct 10, 2019 | 10.27 | 10.27 | 10.27 | 10.27 | 78 | +0.00(+0.00%) |
Oct 09, 2019 | 10.30 | 10.30 | 10.27 | 10.27 | 1,682 | -0.02(-0.19%) |
Oct 08, 2019 | 10.27 | 10.29 | 10.26 | 10.29 | 1,327,389 | +0.00(+0.00%) |
Oct 07, 2019 | 10.28 | 10.29 | 10.27 | 10.29 | 31,425 | +0.00(+0.00%) |
Oct 04, 2019 | 10.28 | 10.29 | 10.27 | 10.29 | 1,011,000 | +0.05(+0.49%) |
Oct 03, 2019 | 10.28 | 10.29 | 10.24 | 10.24 | 152,067 | -0.04(-0.39%) |
Oct 02, 2019 | 10.30 | 10.30 | 10.28 | 10.28 | 1,924 | +0.01(+0.10%) |
Oct 01, 2019 | 10.30 | 10.30 | 10.27 | 10.27 | 57,080 | -0.01(-0.10%) |
Sep 30, 2019 | 10.29 | 10.29 | 10.28 | 10.28 | 11,760 | +0.00(+0.00%) |
Sep 27, 2019 | 10.28 | 10.30 | 10.28 | 10.28 | 54,300 | +0.01(+0.10%) |
Sep 26, 2019 | 10.30 | 10.30 | 10.27 | 10.27 | 27,903 | -0.01(-0.10%) |
Sep 25, 2019 | 10.28 | 10.31 | 10.28 | 10.28 | 32,040 | +0.00(+0.00%) |
Sep 24, 2019 | 10.28 | 10.30 | 10.28 | 10.28 | 2,006 | +0.00(+0.00%) |
Sep 23, 2019 | 10.29 | 10.29 | 10.28 | 10.28 | 10,306 | -0.02(-0.19%) |
Sep 20, 2019 | 10.27 | 10.30 | 10.27 | 10.30 | 132,200 | +0.01(+0.10%) |
Sep 19, 2019 | 10.26 | 10.30 | 10.25 | 10.29 | 22,054 | +0.01(+0.10%) |
Sep 18, 2019 | 10.30 | 10.30 | 10.27 | 10.28 | 275,706 | -0.02(-0.19%) |
Sep 17, 2019 | 10.27 | 10.30 | 10.27 | 10.30 | 151,846 | +0.01(+0.10%) |
Sep 16, 2019 | 10.29 | 10.30 | 10.27 | 10.29 | 2,487,987 | +0.02(+0.19%) |
Sep 13, 2019 | 10.27 | 10.28 | 10.26 | 10.27 | 879,500 | +0.02(+0.20%) |
Sep 12, 2019 | 10.29 | 10.29 | 10.25 | 10.25 | 289,895 | -0.02(-0.19%) |
Sep 11, 2019 | 10.29 | 10.29 | 10.25 | 10.27 | 2,121,980 | +0.02(+0.20%) |
Sep 10, 2019 | 10.25 | 10.28 | 10.25 | 10.25 | 842,390 | +0.00(+0.00%) |
Sep 09, 2019 | 10.26 | 10.29 | 10.25 | 10.25 | 846,673 | -0.01(-0.10%) |
Sep 06, 2019 | 10.27 | 10.30 | 10.26 | 10.26 | 1,733,500 | -0.04(-0.39%) |
Sep 05, 2019 | 10.26 | 10.31 | 10.26 | 10.30 | 775,453 | +0.00(+0.00%) |
Sep 04, 2019 | 10.28 | 10.30 | 10.26 | 10.30 | 2,856,859 | +0.02(+0.19%) |
Sep 03, 2019 | 10.32 | 10.32 | 10.25 | 10.28 | 1,821,646 | +0.01(+0.10%) |
Aug 30, 2019 | 10.25 | 10.28 | 10.25 | 10.27 | 44,200 | +0.02(+0.20%) |
Aug 29, 2019 | 10.27 | 10.27 | 10.25 | 10.25 | 1,064,091 | +0.00(+0.00%) |
Aug 28, 2019 | 10.26 | 10.30 | 10.25 | 10.25 | 2,114,655 | +0.00(+0.00%) |
Aug 27, 2019 | 10.31 | 10.31 | 10.25 | 10.25 | 1,965 | -0.01(-0.10%) |
Aug 26, 2019 | 10.28 | 10.30 | 10.25 | 10.26 | 315,282 | +0.01(+0.10%) |
Aug 23, 2019 | 10.25 | 10.25 | 10.25 | 10.25 | 100 | +0.00(+0.00%) |
Aug 22, 2019 | 10.29 | 10.30 | 10.25 | 10.25 | 73,178 | -0.05(-0.49%) |
Aug 21, 2019 | 10.27 | 10.30 | 10.25 | 10.30 | 110,765 | +0.00(+0.00%) |
Aug 20, 2019 | 10.25 | 10.31 | 10.20 | 10.30 | 647,356 | +0.03(+0.29%) |
Aug 19, 2019 | 10.32 | 10.32 | 10.26 | 10.27 | 219,298 | +0.00(+0.00%) |
Aug 16, 2019 | 10.25 | 10.27 | 10.25 | 10.27 | 1,100 | -0.01(-0.10%) |
Aug 15, 2019 | 10.27 | 10.28 | 10.27 | 10.28 | 3,050 | +0.01(+0.10%) |
Aug 14, 2019 | 10.27 | 10.27 | 10.25 | 10.27 | 762,511 | -0.01(-0.10%) |
Aug 13, 2019 | 10.25 | 10.30 | 10.25 | 10.28 | 238,685 | +0.03(+0.29%) |
Aug 12, 2019 | 10.26 | 10.34 | 10.25 | 10.25 | 442,430 | -0.01(-0.10%) |
Aug 09, 2019 | 10.29 | 10.32 | 10.26 | 10.26 | 195,100 | -0.02(-0.19%) |
Aug 08, 2019 | 10.29 | 10.32 | 10.27 | 10.28 | 595,389 | +0.00(+0.00%) |
Aug 07, 2019 | 10.27 | 10.30 | 10.26 | 10.28 | 1,031,702 | +0.01(+0.10%) |
Aug 06, 2019 | 10.28 | 10.29 | 10.27 | 10.27 | 138,450 | -0.01(-0.10%) |
Aug 05, 2019 | 10.29 | 10.29 | 10.28 | 10.28 | 25,317 | -0.02(-0.19%) |
Aug 02, 2019 | 10.29 | 10.35 | 10.29 | 10.30 | 7,300 | -0.05(-0.48%) |