Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.52 | 11.52 | 11.44 | 11.48 | 34,977 | +0.06(+0.50%) |
Aug 29, 2019 | 11.51 | 11.51 | 11.42 | 11.42 | 22,644 | -0.08(-0.71%) |
Aug 28, 2019 | 11.51 | 11.51 | 11.48 | 11.51 | 13,910 | +0.06(+0.50%) |
Aug 27, 2019 | 11.45 | 11.48 | 11.44 | 11.45 | 53,139 | +0.01(+0.07%) |
Aug 26, 2019 | 11.43 | 11.45 | 11.43 | 11.44 | 11,685 | +0.03(+0.29%) |
Aug 23, 2019 | 11.40 | 11.42 | 11.40 | 11.41 | 30,804 | +0.02(+0.14%) |
Aug 22, 2019 | 11.42 | 11.42 | 11.39 | 11.39 | 36,915 | -0.02(-0.21%) |
Aug 21, 2019 | 11.43 | 11.46 | 11.40 | 11.42 | 38,985 | -0.02(-0.14%) |
Aug 20, 2019 | 11.50 | 11.50 | 11.43 | 11.43 | 25,153 | -0.03(-0.28%) |
Aug 19, 2019 | 11.42 | 11.47 | 11.42 | 11.46 | 19,147 | +0.00(+0.00%) |
Aug 16, 2019 | 11.41 | 11.46 | 11.41 | 11.46 | 14,656 | +0.06(+0.50%) |
Aug 15, 2019 | 11.42 | 11.42 | 11.40 | 11.41 | 21,476 | +0.01(+0.07%) |
Aug 14, 2019 | 11.44 | 11.45 | 11.38 | 11.40 | 22,608 | +0.02(+0.21%) |
Aug 13, 2019 | 11.37 | 11.44 | 11.37 | 11.37 | 25,989 | -0.02(-0.14%) |
Aug 12, 2019 | 11.42 | 11.43 | 11.38 | 11.39 | 23,667 | +0.03(+0.29%) |
Aug 09, 2019 | 11.33 | 11.42 | 11.33 | 11.36 | 24,756 | +0.01(+0.05%) |
Aug 08, 2019 | 11.33 | 11.37 | 11.31 | 11.35 | 20,575 | +0.03(+0.31%) |
Aug 07, 2019 | 11.31 | 11.38 | 11.31 | 11.32 | 38,083 | +0.01(+0.07%) |
Aug 06, 2019 | 11.30 | 11.31 | 11.29 | 11.31 | 16,440 | +0.03(+0.29%) |
Aug 05, 2019 | 11.31 | 11.31 | 11.28 | 11.28 | 41,853 | +0.01(+0.07%) |
Aug 02, 2019 | 11.28 | 11.30 | 11.26 | 11.27 | 22,293 | -0.01(-0.07%) |
Aug 01, 2019 | 11.20 | 11.29 | 11.20 | 11.28 | 23,877 | +0.09(+0.76%) |
Jul 31, 2019 | 11.24 | 11.27 | 11.13 | 11.19 | 105,427 | -0.04(-0.40%) |
Jul 30, 2019 | 11.24 | 11.26 | 11.17 | 11.24 | 51,278 | +0.01(+0.07%) |
Jul 29, 2019 | 11.25 | 11.25 | 11.20 | 11.23 | 30,209 | +0.02(+0.22%) |
Jul 26, 2019 | 11.24 | 11.24 | 11.20 | 11.20 | 33,131 | -0.04(-0.36%) |
Jul 25, 2019 | 11.24 | 11.27 | 11.24 | 11.24 | 19,147 | -0.02(-0.14%) |
Jul 24, 2019 | 11.30 | 11.30 | 11.24 | 11.26 | 19,855 | -0.02(-0.22%) |
Jul 23, 2019 | 11.30 | 11.30 | 11.25 | 11.29 | 23,293 | +0.01(+0.07%) |
Jul 22, 2019 | 11.27 | 11.29 | 11.25 | 11.28 | 36,979 | +0.01(+0.07%) |
Jul 19, 2019 | 11.24 | 11.27 | 11.23 | 11.27 | 24,351 | +0.03(+0.29%) |
Jul 18, 2019 | 11.21 | 11.25 | 11.21 | 11.24 | 16,979 | +0.05(+0.43%) |
Jul 17, 2019 | 11.22 | 11.24 | 11.19 | 11.19 | 33,256 | -0.03(-0.29%) |
Jul 16, 2019 | 11.21 | 11.24 | 11.18 | 11.22 | 33,512 | +0.01(+0.07%) |
Jul 15, 2019 | 11.24 | 11.28 | 11.20 | 11.21 | 19,429 | -0.02(-0.22%) |
Jul 12, 2019 | 11.18 | 11.24 | 11.14 | 11.24 | 62,176 | +0.06(+0.51%) |
Jul 11, 2019 | 11.18 | 11.20 | 11.12 | 11.18 | 50,567 | +0.00(+0.00%) |
Jul 10, 2019 | 11.12 | 11.18 | 11.09 | 11.18 | 23,718 | +0.09(+0.80%) |
Jul 09, 2019 | 11.11 | 11.12 | 11.09 | 11.09 | 51,785 | -0.02(-0.15%) |
Jul 08, 2019 | 11.09 | 11.12 | 11.09 | 11.11 | 33,691 | +0.00(+0.00%) |
Jul 05, 2019 | 11.11 | 11.15 | 11.07 | 11.11 | 65,019 | +0.01(+0.07%) |
Jul 03, 2019 | 11.11 | 11.16 | 11.10 | 11.10 | 33,004 | -0.02(-0.22%) |
Jul 02, 2019 | 11.12 | 11.17 | 11.09 | 11.12 | 45,152 | +0.01(+0.07%) |
Jul 01, 2019 | 11.12 | 11.13 | 11.09 | 11.12 | 13,563 | -0.01(-0.07%) |
Jun 28, 2019 | 11.12 | 11.12 | 11.08 | 11.12 | 20,519 | +0.01(+0.07%) |
Jun 27, 2019 | 11.12 | 11.12 | 11.08 | 11.12 | 19,217 | +0.03(+0.29%) |
Jun 26, 2019 | 11.10 | 11.12 | 11.08 | 11.08 | 9,404 | +0.01(+0.07%) |
Jun 25, 2019 | 11.08 | 11.12 | 11.08 | 11.08 | 15,901 | -0.03(-0.29%) |
Jun 24, 2019 | 11.08 | 11.12 | 11.08 | 11.11 | 27,450 | +0.04(+0.37%) |
Jun 21, 2019 | 11.03 | 11.08 | 11.03 | 11.07 | 13,102 | -0.01(-0.07%) |
Jun 20, 2019 | 11.08 | 11.08 | 11.05 | 11.08 | 31,048 | +0.01(+0.11%) |
Jun 19, 2019 | 11.04 | 11.08 | 11.04 | 11.06 | 16,874 | +0.03(+0.26%) |
Jun 18, 2019 | 11.05 | 11.07 | 11.03 | 11.03 | 15,881 | -0.02(-0.15%) |
Jun 17, 2019 | 11.04 | 11.06 | 11.03 | 11.05 | 29,003 | +0.01(+0.07%) |
Jun 14, 2019 | 11.05 | 11.08 | 11.02 | 11.04 | 29,030 | +0.02(+0.15%) |
Jun 13, 2019 | 11.05 | 11.05 | 11.03 | 11.03 | 32,754 | +0.00(+0.02%) |
Jun 12, 2019 | 11.12 | 11.12 | 11.01 | 11.03 | 30,023 | -0.01(-0.12%) |
Jun 11, 2019 | 11.10 | 11.10 | 11.03 | 11.04 | 23,569 | -0.06(-0.55%) |
Jun 10, 2019 | 11.11 | 11.11 | 11.05 | 11.10 | 18,587 | +0.02(+0.15%) |
Jun 07, 2019 | 11.09 | 11.11 | 11.05 | 11.08 | 15,011 | +0.04(+0.36%) |
Jun 06, 2019 | 11.05 | 11.09 | 11.03 | 11.04 | 18,131 | +0.01(+0.07%) |
Jun 05, 2019 | 11.09 | 11.10 | 11.03 | 11.03 | 18,827 | +0.00(+0.00%) |
Jun 04, 2019 | 11.12 | 11.12 | 11.03 | 11.03 | 20,888 | -0.06(-0.51%) |