Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 10.37 | 10.37 | 10.32 | 10.35 | 178,710 | -0.01(-0.12%) |
Oct 30, 2019 | 10.36 | 10.37 | 10.32 | 10.37 | 156,082 | +0.01(+0.06%) |
Oct 29, 2019 | 10.33 | 10.37 | 10.33 | 10.36 | 158,952 | +0.02(+0.19%) |
Oct 28, 2019 | 10.34 | 10.35 | 10.32 | 10.34 | 263,271 | +0.03(+0.25%) |
Oct 25, 2019 | 10.28 | 10.33 | 10.28 | 10.32 | 183,633 | +0.02(+0.19%) |
Oct 24, 2019 | 10.30 | 10.30 | 10.26 | 10.30 | 156,261 | +0.03(+0.25%) |
Oct 23, 2019 | 10.26 | 10.30 | 10.25 | 10.27 | 221,424 | -0.01(-0.06%) |
Oct 22, 2019 | 10.26 | 10.32 | 10.25 | 10.28 | 365,497 | +0.04(+0.38%) |
Oct 21, 2019 | 10.20 | 10.24 | 10.16 | 10.24 | 138,949 | +0.06(+0.57%) |
Oct 18, 2019 | 10.21 | 10.21 | 10.15 | 10.18 | 192,807 | -0.05(-0.50%) |
Oct 17, 2019 | 10.23 | 10.26 | 10.19 | 10.23 | 186,867 | +0.03(+0.32%) |
Oct 16, 2019 | 10.21 | 10.24 | 10.15 | 10.20 | 220,833 | -0.02(-0.19%) |
Oct 15, 2019 | 10.19 | 10.26 | 10.19 | 10.22 | 286,414 | +0.05(+0.51%) |
Oct 14, 2019 | 10.17 | 10.21 | 10.16 | 10.17 | 149,351 | -0.03(-0.25%) |
Oct 11, 2019 | 10.18 | 10.24 | 10.18 | 10.19 | 218,618 | +0.08(+0.76%) |
Oct 10, 2019 | 10.08 | 10.12 | 10.07 | 10.12 | 312,435 | +0.05(+0.51%) |
Oct 09, 2019 | 10.06 | 10.09 | 10.03 | 10.06 | 321,149 | +0.06(+0.58%) |
Oct 08, 2019 | 10.05 | 10.06 | 9.981 | 10.01 | 272,500 | -0.11(-1.08%) |
Oct 07, 2019 | 10.10 | 10.16 | 10.09 | 10.12 | 157,561 | +0.00(+0.00%) |
Oct 04, 2019 | 10.05 | 10.12 | 10.00 | 10.12 | 178,969 | +0.11(+1.09%) |
Oct 03, 2019 | 9.962 | 10.01 | 9.850 | 10.01 | 266,125 | +0.06(+0.65%) |
Oct 02, 2019 | 10.03 | 10.03 | 9.891 | 9.943 | 466,966 | -0.13(-1.28%) |
Oct 01, 2019 | 10.21 | 10.24 | 10.07 | 10.07 | 262,193 | -0.12(-1.14%) |
Sep 30, 2019 | 10.17 | 10.21 | 10.16 | 10.19 | 104,647 | +0.03(+0.25%) |
Sep 27, 2019 | 10.22 | 10.23 | 10.14 | 10.16 | 176,636 | -0.03(-0.25%) |
Sep 26, 2019 | 10.20 | 10.20 | 10.15 | 10.19 | 174,699 | +0.00(+0.00%) |
Sep 25, 2019 | 10.11 | 10.19 | 10.11 | 10.19 | 315,633 | +0.08(+0.83%) |
Sep 24, 2019 | 10.27 | 10.28 | 10.10 | 10.10 | 317,266 | -0.13(-1.26%) |
Sep 23, 2019 | 10.23 | 10.25 | 10.21 | 10.23 | 151,675 | -0.03(-0.31%) |
Sep 20, 2019 | 10.28 | 10.30 | 10.25 | 10.26 | 349,386 | -0.01(-0.06%) |
Sep 19, 2019 | 10.22 | 10.29 | 10.22 | 10.27 | 210,049 | +0.06(+0.63%) |
Sep 18, 2019 | 10.23 | 10.23 | 10.17 | 10.21 | 269,916 | -0.03(-0.25%) |
Sep 17, 2019 | 10.18 | 10.24 | 10.18 | 10.23 | 229,214 | +0.03(+0.25%) |
Sep 16, 2019 | 10.24 | 10.24 | 10.19 | 10.21 | 254,789 | -0.06(-0.63%) |
Sep 13, 2019 | 10.28 | 10.28 | 10.24 | 10.27 | 204,469 | +0.01(+0.13%) |
Sep 12, 2019 | 10.21 | 10.29 | 10.20 | 10.26 | 406,043 | +0.06(+0.63%) |
Sep 11, 2019 | 10.12 | 10.19 | 10.12 | 10.19 | 259,351 | +0.08(+0.76%) |
Sep 10, 2019 | 10.14 | 10.14 | 10.08 | 10.12 | 290,494 | -0.04(-0.38%) |
Sep 09, 2019 | 10.21 | 10.21 | 10.15 | 10.15 | 195,206 | -0.03(-0.25%) |
Sep 06, 2019 | 10.17 | 10.22 | 10.14 | 10.18 | 455,430 | +0.04(+0.44%) |
Sep 05, 2019 | 10.06 | 10.18 | 10.03 | 10.14 | 432,274 | +0.14(+1.42%) |
Sep 04, 2019 | 9.988 | 10.01 | 9.972 | 9.994 | 127,302 | +0.08(+0.78%) |
Sep 03, 2019 | 9.904 | 9.930 | 9.872 | 9.917 | 289,079 | -0.05(-0.45%) |
Aug 30, 2019 | 9.988 | 10.00 | 9.923 | 9.962 | 293,254 | +0.03(+0.26%) |
Aug 29, 2019 | 9.936 | 9.956 | 9.878 | 9.936 | 263,313 | +0.10(+0.98%) |
Aug 28, 2019 | 9.737 | 9.853 | 9.686 | 9.840 | 416,108 | +0.10(+1.06%) |
Aug 27, 2019 | 9.840 | 9.872 | 9.716 | 9.737 | 280,474 | -0.04(-0.39%) |
Aug 26, 2019 | 9.769 | 9.814 | 9.735 | 9.776 | 272,249 | +0.07(+0.73%) |
Aug 23, 2019 | 9.866 | 9.926 | 9.683 | 9.705 | 339,279 | -0.20(-2.01%) |
Aug 22, 2019 | 9.923 | 9.956 | 9.872 | 9.904 | 485,948 | -0.01(-0.13%) |
Aug 21, 2019 | 9.968 | 9.988 | 9.911 | 9.917 | 602,205 | +0.01(+0.06%) |
Aug 20, 2019 | 9.968 | 9.968 | 9.904 | 9.911 | 338,428 | -0.06(-0.64%) |
Aug 19, 2019 | 10.00 | 10.03 | 9.963 | 9.975 | 206,213 | +0.08(+0.85%) |
Aug 16, 2019 | 9.846 | 9.917 | 9.827 | 9.891 | 210,844 | +0.10(+0.98%) |
Aug 15, 2019 | 9.859 | 9.872 | 9.756 | 9.795 | 379,681 | -0.05(-0.46%) |
Aug 14, 2019 | 9.910 | 9.930 | 9.821 | 9.840 | 457,375 | -0.18(-1.79%) |
Aug 13, 2019 | 9.904 | 10.08 | 9.898 | 10.02 | 247,923 | +0.10(+0.97%) |
Aug 12, 2019 | 9.910 | 9.955 | 9.891 | 9.923 | 313,000 | -0.04(-0.45%) |
Aug 09, 2019 | 10.00 | 10.01 | 9.904 | 9.968 | 329,780 | -0.06(-0.64%) |
Aug 08, 2019 | 9.898 | 10.03 | 9.872 | 10.03 | 297,418 | +0.21(+2.09%) |
Aug 07, 2019 | 9.744 | 9.859 | 9.680 | 9.827 | 247,623 | -0.05(-0.49%) |
Aug 06, 2019 | 9.821 | 9.885 | 9.763 | 9.875 | 415,327 | +0.08(+0.82%) |
Aug 05, 2019 | 10.03 | 10.05 | 9.699 | 9.795 | 495,701 | -0.31(-3.11%) |
Aug 02, 2019 | 10.10 | 10.12 | 9.981 | 10.11 | 305,600 | -0.06(-0.57%) |