Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 11.00 | 11.01 | 10.93 | 11.00 | 16,559 | +0.05(+0.44%) |
Jul 30, 2019 | 11.10 | 11.12 | 10.95 | 10.95 | 26,741 | -0.15(-1.36%) |
Jul 29, 2019 | 11.03 | 11.12 | 10.94 | 11.10 | 42,236 | +0.01(+0.12%) |
Jul 26, 2019 | 10.86 | 11.12 | 10.85 | 11.09 | 50,210 | +0.19(+1.70%) |
Jul 25, 2019 | 10.96 | 11.00 | 10.86 | 10.90 | 9,691 | -0.08(-0.75%) |
Jul 24, 2019 | 11.02 | 11.02 | 10.80 | 10.98 | 18,180 | +0.01(+0.11%) |
Jul 23, 2019 | 10.79 | 11.03 | 10.79 | 10.97 | 29,391 | +0.18(+1.67%) |
Jul 22, 2019 | 10.82 | 10.84 | 10.79 | 10.79 | 8,289 | -0.03(-0.32%) |
Jul 19, 2019 | 10.89 | 10.91 | 10.79 | 10.82 | 15,617 | +0.03(+0.25%) |
Jul 18, 2019 | 10.81 | 10.88 | 10.80 | 10.80 | 11,581 | +0.01(+0.06%) |
Jul 17, 2019 | 11.02 | 11.02 | 10.79 | 10.79 | 30,072 | -0.24(-2.17%) |
Jul 16, 2019 | 10.96 | 11.03 | 10.86 | 11.03 | 23,582 | +0.14(+1.27%) |
Jul 15, 2019 | 10.99 | 10.99 | 10.87 | 10.89 | 4,342 | -0.12(-1.13%) |
Jul 12, 2019 | 10.82 | 11.02 | 10.80 | 11.02 | 46,123 | +0.16(+1.45%) |
Jul 11, 2019 | 10.70 | 10.86 | 10.70 | 10.86 | 30,377 | +0.16(+1.47%) |
Jul 10, 2019 | 10.72 | 10.79 | 10.70 | 10.70 | 33,747 | -0.02(-0.19%) |
Jul 09, 2019 | 10.71 | 10.78 | 10.67 | 10.72 | 23,292 | +0.03(+0.26%) |
Jul 08, 2019 | 10.79 | 10.85 | 10.69 | 10.69 | 19,888 | -0.14(-1.33%) |
Jul 05, 2019 | 10.70 | 10.84 | 10.70 | 10.84 | 10,509 | +0.14(+1.34%) |
Jul 03, 2019 | 10.72 | 10.79 | 10.69 | 10.69 | 13,866 | -0.11(-1.01%) |
Jul 02, 2019 | 10.83 | 10.84 | 10.73 | 10.80 | 22,393 | -0.01(-0.06%) |
Jul 01, 2019 | 10.80 | 10.84 | 10.73 | 10.81 | 12,050 | +0.09(+0.83%) |
Jun 28, 2019 | 10.75 | 10.78 | 10.67 | 10.72 | 15,179 | -0.03(-0.32%) |
Jun 27, 2019 | 10.67 | 10.77 | 10.67 | 10.76 | 12,613 | +0.09(+0.83%) |
Jun 26, 2019 | 10.73 | 10.79 | 10.65 | 10.67 | 25,242 | -0.05(-0.45%) |
Jun 25, 2019 | 10.71 | 10.74 | 10.67 | 10.72 | 11,790 | +0.01(+0.06%) |
Jun 24, 2019 | 10.67 | 10.75 | 10.67 | 10.71 | 19,789 | +0.02(+0.19%) |
Jun 21, 2019 | 10.72 | 10.79 | 10.67 | 10.69 | 7,589 | +0.01(+0.06%) |
Jun 20, 2019 | 10.76 | 10.76 | 10.65 | 10.68 | 19,640 | -0.10(-0.95%) |
Jun 19, 2019 | 10.76 | 10.78 | 10.67 | 10.78 | 40,814 | +0.03(+0.32%) |
Jun 18, 2019 | 10.78 | 10.78 | 10.65 | 10.75 | 29,587 | +0.03(+0.26%) |
Jun 17, 2019 | 10.81 | 10.82 | 10.69 | 10.72 | 23,638 | -0.01(-0.06%) |
Jun 14, 2019 | 10.73 | 10.81 | 10.66 | 10.73 | 27,440 | -0.08(-0.76%) |
Jun 13, 2019 | 10.75 | 10.82 | 10.61 | 10.81 | 43,758 | +0.07(+0.61%) |
Jun 12, 2019 | 10.59 | 10.75 | 10.55 | 10.75 | 9,215 | +0.13(+1.19%) |
Jun 11, 2019 | 10.78 | 10.86 | 10.62 | 10.62 | 41,338 | -0.10(-0.96%) |
Jun 10, 2019 | 10.81 | 10.82 | 10.72 | 10.72 | 29,917 | -0.08(-0.70%) |
Jun 07, 2019 | 10.67 | 10.85 | 10.67 | 10.80 | 13,574 | +0.06(+0.57%) |
Jun 06, 2019 | 10.62 | 10.79 | 10.61 | 10.74 | 28,952 | +0.14(+1.29%) |
Jun 05, 2019 | 10.63 | 10.67 | 10.49 | 10.60 | 25,507 | -0.05(-0.45%) |
Jun 04, 2019 | 10.61 | 10.69 | 10.52 | 10.65 | 13,707 | +0.07(+0.65%) |
Jun 03, 2019 | 10.52 | 10.79 | 10.52 | 10.58 | 16,750 | +0.13(+1.25%) |
May 31, 2019 | 10.72 | 10.84 | 10.45 | 10.45 | 39,846 | -0.19(-1.74%) |
May 30, 2019 | 10.52 | 10.63 | 10.50 | 10.63 | 80,369 | +0.16(+1.57%) |
May 29, 2019 | 10.63 | 10.63 | 10.47 | 10.47 | 53,568 | -0.15(-1.42%) |
May 28, 2019 | 10.84 | 10.89 | 10.62 | 10.62 | 62,860 | -0.21(-1.96%) |
May 24, 2019 | 11.00 | 11.04 | 10.83 | 10.83 | 49,042 | -0.16(-1.43%) |
May 23, 2019 | 11.17 | 11.23 | 10.99 | 10.99 | 47,524 | -0.18(-1.59%) |
May 22, 2019 | 11.26 | 11.26 | 11.02 | 11.17 | 35,738 | -0.08(-0.73%) |
May 21, 2019 | 11.16 | 11.27 | 11.13 | 11.25 | 34,154 | +0.04(+0.37%) |
May 20, 2019 | 11.09 | 11.27 | 11.02 | 11.21 | 42,268 | +0.12(+1.05%) |
May 17, 2019 | 11.09 | 11.09 | 11.00 | 11.09 | 52,837 | +0.00(+0.00%) |
May 16, 2019 | 11.09 | 11.09 | 11.00 | 11.09 | 29,003 | +0.01(+0.06%) |
May 15, 2019 | 11.09 | 11.09 | 10.82 | 11.09 | 34,806 | +0.05(+0.50%) |
May 14, 2019 | 11.03 | 11.03 | 10.96 | 11.03 | 14,632 | +0.07(+0.62%) |
May 13, 2019 | 10.82 | 11.01 | 10.82 | 10.96 | 18,767 | +0.00(+0.00%) |
May 10, 2019 | 11.02 | 11.02 | 10.96 | 10.96 | 30,213 | -0.01(-0.06%) |
May 09, 2019 | 11.00 | 11.04 | 10.96 | 10.97 | 20,095 | -0.03(-0.25%) |
May 08, 2019 | 11.01 | 11.03 | 10.89 | 11.00 | 53,466 | -0.03(-0.25%) |
May 07, 2019 | 10.79 | 11.02 | 10.78 | 11.02 | 21,345 | +0.19(+1.77%) |
May 06, 2019 | 11.03 | 11.03 | 10.76 | 10.83 | 39,473 | -0.23(-2.10%) |
May 03, 2019 | 10.74 | 11.07 | 10.74 | 11.06 | 30,067 | +0.32(+2.93%) |
May 02, 2019 | 10.64 | 10.82 | 10.64 | 10.75 | 29,013 | +0.03(+0.25%) |