Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.60 | 10.65 | 10.60 | 10.65 | 86,392 | +0.06(+0.53%) |
Jul 30, 2019 | 10.56 | 10.62 | 10.55 | 10.60 | 52,472 | +0.02(+0.15%) |
Jul 29, 2019 | 10.56 | 10.58 | 10.56 | 10.58 | 34,524 | +0.01(+0.08%) |
Jul 26, 2019 | 10.54 | 10.57 | 10.54 | 10.57 | 33,429 | +0.05(+0.46%) |
Jul 25, 2019 | 10.55 | 10.55 | 10.50 | 10.52 | 33,188 | -0.02(-0.23%) |
Jul 24, 2019 | 10.52 | 10.55 | 10.49 | 10.55 | 102,688 | +0.06(+0.54%) |
Jul 23, 2019 | 10.40 | 10.49 | 10.39 | 10.49 | 83,743 | +0.11(+1.01%) |
Jul 22, 2019 | 10.36 | 10.41 | 10.36 | 10.39 | 52,598 | +0.04(+0.39%) |
Jul 19, 2019 | 10.40 | 10.43 | 10.35 | 10.35 | 35,534 | -0.05(-0.47%) |
Jul 18, 2019 | 10.38 | 10.43 | 10.37 | 10.39 | 88,284 | +0.03(+0.31%) |
Jul 17, 2019 | 10.38 | 10.39 | 10.35 | 10.36 | 29,043 | -0.01(-0.08%) |
Jul 16, 2019 | 10.35 | 10.38 | 10.35 | 10.37 | 75,904 | +0.02(+0.23%) |
Jul 15, 2019 | 10.36 | 10.39 | 10.32 | 10.35 | 45,812 | -0.04(-0.39%) |
Jul 12, 2019 | 10.37 | 10.43 | 10.34 | 10.39 | 50,021 | +0.03(+0.25%) |
Jul 11, 2019 | 10.34 | 10.38 | 10.34 | 10.36 | 112,755 | +0.05(+0.47%) |
Jul 10, 2019 | 10.29 | 10.31 | 10.27 | 10.31 | 42,814 | +0.06(+0.63%) |
Jul 09, 2019 | 10.25 | 10.25 | 10.21 | 10.25 | 86,337 | +0.01(+0.08%) |
Jul 08, 2019 | 10.20 | 10.28 | 10.20 | 10.24 | 70,423 | +0.02(+0.24%) |
Jul 05, 2019 | 10.23 | 10.23 | 10.19 | 10.22 | 31,925 | -0.02(-0.16%) |
Jul 03, 2019 | 10.23 | 10.28 | 10.23 | 10.23 | 38,882 | -0.02(-0.16%) |
Jul 02, 2019 | 10.26 | 10.28 | 10.20 | 10.25 | 67,768 | +0.00(+0.00%) |
Jul 01, 2019 | 10.27 | 10.29 | 10.24 | 10.25 | 65,435 | +0.02(+0.16%) |
Jun 28, 2019 | 10.23 | 10.25 | 10.21 | 10.23 | 53,292 | -0.01(-0.08%) |
Jun 27, 2019 | 10.20 | 10.24 | 10.20 | 10.24 | 38,704 | +0.06(+0.55%) |
Jun 26, 2019 | 10.18 | 10.24 | 10.17 | 10.18 | 71,208 | +0.02(+0.16%) |
Jun 25, 2019 | 10.25 | 10.25 | 10.17 | 10.17 | 56,262 | -0.06(-0.63%) |
Jun 24, 2019 | 10.25 | 10.26 | 10.17 | 10.23 | 65,273 | +0.02(+0.24%) |
Jun 21, 2019 | 10.28 | 10.28 | 10.20 | 10.21 | 29,317 | -0.07(-0.71%) |
Jun 20, 2019 | 10.29 | 10.29 | 10.15 | 10.28 | 139,781 | +0.02(+0.24%) |
Jun 19, 2019 | 10.27 | 10.28 | 10.19 | 10.26 | 79,049 | +0.02(+0.16%) |
Jun 18, 2019 | 10.23 | 10.30 | 10.23 | 10.24 | 74,614 | +0.02(+0.16%) |
Jun 17, 2019 | 10.18 | 10.25 | 10.18 | 10.22 | 40,718 | +0.03(+0.32%) |
Jun 14, 2019 | 10.18 | 10.20 | 10.18 | 10.19 | 73,913 | -0.01(-0.08%) |
Jun 13, 2019 | 10.20 | 10.20 | 10.16 | 10.20 | 34,175 | +0.04(+0.42%) |
Jun 12, 2019 | 10.16 | 10.16 | 10.14 | 10.16 | 92,996 | +0.00(+0.00%) |
Jun 11, 2019 | 10.16 | 10.18 | 10.13 | 10.16 | 95,411 | -0.01(-0.08%) |
Jun 10, 2019 | 10.16 | 10.19 | 10.15 | 10.16 | 111,246 | -0.02(-0.24%) |
Jun 07, 2019 | 10.15 | 10.19 | 10.12 | 10.19 | 115,294 | +0.08(+0.79%) |
Jun 06, 2019 | 10.14 | 10.14 | 10.08 | 10.11 | 85,456 | -0.02(-0.16%) |
Jun 05, 2019 | 10.17 | 10.19 | 10.12 | 10.12 | 58,113 | -0.02(-0.16%) |
Jun 04, 2019 | 10.14 | 10.15 | 10.12 | 10.14 | 60,713 | -0.02(-0.16%) |
Jun 03, 2019 | 10.16 | 10.18 | 10.15 | 10.16 | 59,383 | -0.01(-0.08%) |
May 31, 2019 | 10.18 | 10.18 | 10.11 | 10.16 | 71,420 | +0.02(+0.24%) |
May 30, 2019 | 10.07 | 10.14 | 10.07 | 10.14 | 89,395 | +0.10(+0.96%) |
May 29, 2019 | 10.15 | 10.16 | 10.02 | 10.04 | 247,171 | -0.11(-1.11%) |
May 28, 2019 | 10.22 | 10.22 | 10.14 | 10.16 | 53,089 | -0.05(-0.47%) |
May 24, 2019 | 10.20 | 10.21 | 10.16 | 10.21 | 58,706 | +0.03(+0.32%) |
May 23, 2019 | 10.14 | 10.20 | 10.14 | 10.17 | 81,034 | -0.02(-0.16%) |
May 22, 2019 | 10.16 | 10.20 | 10.16 | 10.19 | 46,958 | +0.03(+0.32%) |
May 21, 2019 | 10.12 | 10.17 | 10.12 | 10.16 | 21,124 | +0.02(+0.16%) |
May 20, 2019 | 10.26 | 10.27 | 10.12 | 10.14 | 75,285 | -0.09(-0.86%) |
May 17, 2019 | 10.14 | 10.26 | 10.14 | 10.23 | 184,970 | +0.09(+0.87%) |
May 16, 2019 | 10.14 | 10.15 | 10.13 | 10.14 | 45,408 | +0.01(+0.08%) |
May 15, 2019 | 10.15 | 10.15 | 10.09 | 10.13 | 42,745 | +0.02(+0.16%) |
May 14, 2019 | 10.09 | 10.14 | 10.04 | 10.12 | 119,383 | +0.03(+0.34%) |
May 13, 2019 | 10.12 | 10.12 | 10.05 | 10.08 | 79,557 | +0.00(+0.00%) |
May 10, 2019 | 10.13 | 10.14 | 10.07 | 10.08 | 69,035 | -0.04(-0.40%) |
May 09, 2019 | 10.13 | 10.17 | 10.11 | 10.12 | 71,760 | +0.02(+0.16%) |
May 08, 2019 | 10.17 | 10.20 | 10.11 | 10.11 | 90,361 | -0.06(-0.63%) |
May 07, 2019 | 10.12 | 10.17 | 10.11 | 10.17 | 30,887 | +0.06(+0.63%) |
May 06, 2019 | 10.13 | 10.13 | 10.10 | 10.11 | 104,795 | -0.01(-0.08%) |
May 03, 2019 | 10.09 | 10.13 | 10.08 | 10.11 | 88,795 | +0.03(+0.32%) |
May 02, 2019 | 10.09 | 10.12 | 10.05 | 10.08 | 101,287 | -0.01(-0.08%) |