Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 11.25 | 11.33 | 11.09 | 11.21 | 1,179,553 | -0.04(-0.36%) |
Jul 30, 2019 | 11.12 | 11.27 | 11.12 | 11.25 | 585,568 | +0.11(+1.03%) |
Jul 29, 2019 | 11.15 | 11.25 | 11.10 | 11.13 | 678,494 | +0.03(+0.31%) |
Jul 26, 2019 | 11.11 | 11.16 | 11.05 | 11.10 | 644,361 | +0.02(+0.16%) |
Jul 25, 2019 | 10.99 | 11.09 | 10.92 | 11.08 | 700,584 | +0.08(+0.73%) |
Jul 24, 2019 | 10.96 | 11.02 | 10.88 | 11.00 | 571,201 | +0.06(+0.52%) |
Jul 23, 2019 | 10.71 | 10.94 | 10.70 | 10.94 | 650,387 | +0.24(+2.25%) |
Jul 22, 2019 | 10.85 | 10.90 | 10.69 | 10.70 | 541,312 | -0.10(-0.90%) |
Jul 19, 2019 | 10.91 | 11.04 | 10.80 | 10.80 | 1,133,686 | -0.13(-1.21%) |
Jul 18, 2019 | 10.91 | 10.95 | 10.77 | 10.93 | 658,752 | +0.06(+0.53%) |
Jul 17, 2019 | 10.94 | 10.97 | 10.78 | 10.87 | 735,713 | -0.05(-0.47%) |
Jul 16, 2019 | 10.85 | 11.00 | 10.83 | 10.92 | 870,381 | +0.08(+0.74%) |
Jul 15, 2019 | 11.01 | 11.03 | 10.73 | 10.84 | 1,276,352 | -0.12(-1.10%) |
Jul 12, 2019 | 10.94 | 11.11 | 10.94 | 10.96 | 1,090,659 | +0.03(+0.32%) |
Jul 11, 2019 | 11.31 | 11.33 | 10.88 | 10.93 | 1,431,870 | -0.32(-2.86%) |
Jul 10, 2019 | 11.40 | 11.40 | 11.23 | 11.25 | 1,255,436 | -0.03(-0.29%) |
Jul 09, 2019 | 11.28 | 11.32 | 11.24 | 11.28 | 1,315,899 | +0.01(+0.05%) |
Jul 08, 2019 | 11.25 | 11.32 | 11.18 | 11.28 | 1,503,092 | +0.03(+0.30%) |
Jul 05, 2019 | 11.20 | 11.27 | 11.11 | 11.25 | 1,141,853 | -0.01(-0.10%) |
Jul 03, 2019 | 11.22 | 11.32 | 11.18 | 11.26 | 665,753 | +0.08(+0.70%) |
Jul 02, 2019 | 11.03 | 11.21 | 11.03 | 11.18 | 1,225,794 | +0.15(+1.32%) |
Jul 01, 2019 | 11.02 | 11.04 | 10.84 | 11.03 | 1,528,128 | +0.07(+0.61%) |
Jun 28, 2019 | 10.76 | 11.03 | 10.76 | 10.97 | 3,618,434 | +0.21(+1.92%) |
Jun 27, 2019 | 10.62 | 10.79 | 10.62 | 10.76 | 866,114 | +0.16(+1.53%) |
Jun 26, 2019 | 10.83 | 10.84 | 10.57 | 10.60 | 921,414 | -0.21(-1.96%) |
Jun 25, 2019 | 10.93 | 10.97 | 10.81 | 10.81 | 855,016 | -0.10(-0.87%) |
Jun 24, 2019 | 11.13 | 11.16 | 10.89 | 10.90 | 948,117 | -0.17(-1.51%) |
Jun 21, 2019 | 11.16 | 11.18 | 10.97 | 11.07 | 1,623,500 | -0.16(-1.39%) |
Jun 20, 2019 | 11.21 | 11.30 | 11.18 | 11.23 | 807,867 | +0.02(+0.20%) |
Jun 19, 2019 | 11.08 | 11.27 | 11.03 | 11.21 | 832,481 | +0.09(+0.81%) |
Jun 18, 2019 | 11.09 | 11.21 | 11.01 | 11.12 | 919,251 | +0.08(+0.76%) |
Jun 17, 2019 | 10.95 | 11.03 | 10.86 | 11.03 | 709,194 | +0.08(+0.77%) |
Jun 14, 2019 | 10.87 | 11.04 | 10.87 | 10.95 | 896,915 | +0.08(+0.72%) |
Jun 13, 2019 | 10.85 | 10.88 | 10.80 | 10.87 | 680,649 | +0.03(+0.31%) |
Jun 12, 2019 | 10.74 | 10.89 | 10.72 | 10.84 | 1,143,846 | +0.11(+0.99%) |
Jun 11, 2019 | 10.60 | 10.73 | 10.56 | 10.73 | 894,193 | +0.14(+1.32%) |
Jun 10, 2019 | 10.62 | 10.63 | 10.52 | 10.59 | 652,459 | +0.00(+0.00%) |
Jun 07, 2019 | 10.59 | 10.64 | 10.55 | 10.59 | 667,721 | +0.06(+0.58%) |
Jun 06, 2019 | 10.51 | 10.57 | 10.45 | 10.53 | 557,223 | +0.01(+0.11%) |
Jun 05, 2019 | 10.35 | 10.52 | 10.28 | 10.52 | 681,675 | +0.20(+1.89%) |
Jun 04, 2019 | 10.32 | 10.33 | 10.10 | 10.32 | 843,268 | +0.04(+0.43%) |
Jun 03, 2019 | 10.32 | 10.37 | 10.22 | 10.28 | 841,082 | -0.01(-0.11%) |
May 31, 2019 | 10.28 | 10.39 | 10.21 | 10.29 | 852,901 | -0.03(-0.33%) |
May 30, 2019 | 10.31 | 10.37 | 10.28 | 10.32 | 919,605 | +0.04(+0.38%) |
May 29, 2019 | 10.47 | 10.50 | 10.24 | 10.28 | 818,554 | -0.19(-1.81%) |
May 28, 2019 | 10.54 | 10.59 | 10.38 | 10.47 | 2,082,290 | -0.06(-0.53%) |
May 24, 2019 | 10.55 | 10.62 | 10.49 | 10.53 | 679,172 | -0.01(-0.05%) |
May 23, 2019 | 10.61 | 10.61 | 10.49 | 10.54 | 879,125 | -0.11(-1.00%) |
May 22, 2019 | 10.66 | 10.68 | 10.59 | 10.64 | 723,624 | -0.01(-0.05%) |
May 21, 2019 | 10.68 | 10.75 | 10.62 | 10.65 | 954,830 | -0.01(-0.11%) |
May 20, 2019 | 10.78 | 10.81 | 10.60 | 10.66 | 798,971 | -0.18(-1.65%) |
May 17, 2019 | 10.90 | 10.97 | 10.81 | 10.84 | 2,371,734 | -0.11(-0.97%) |
May 16, 2019 | 10.89 | 11.03 | 10.87 | 10.94 | 922,808 | +0.04(+0.36%) |
May 15, 2019 | 10.79 | 10.98 | 10.79 | 10.90 | 1,257,874 | +0.06(+0.57%) |
May 14, 2019 | 10.69 | 10.85 | 10.65 | 10.84 | 1,258,506 | +0.13(+1.20%) |
May 13, 2019 | 10.68 | 10.75 | 10.57 | 10.71 | 1,097,397 | +0.00(+0.00%) |
May 10, 2019 | 10.47 | 10.80 | 10.47 | 10.71 | 1,546,029 | +0.25(+2.35%) |
May 09, 2019 | 10.47 | 10.54 | 10.31 | 10.47 | 1,301,070 | -0.09(-0.90%) |
May 08, 2019 | 10.62 | 10.74 | 10.56 | 10.56 | 1,096,580 | -0.04(-0.42%) |
May 07, 2019 | 10.76 | 10.80 | 10.54 | 10.61 | 1,136,452 | -0.17(-1.61%) |
May 06, 2019 | 10.61 | 10.81 | 10.61 | 10.78 | 1,032,121 | +0.06(+0.52%) |
May 03, 2019 | 10.60 | 10.73 | 10.60 | 10.73 | 1,072,254 | +0.15(+1.37%) |
May 02, 2019 | 10.61 | 10.71 | 10.51 | 10.58 | 835,889 | -0.03(-0.32%) |