Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 11.23 | 11.24 | 11.22 | 11.24 | 91,656 | +0.05(+0.43%) |
Jul 30, 2019 | 11.17 | 11.21 | 11.11 | 11.19 | 105,808 | +0.03(+0.28%) |
Jul 29, 2019 | 11.14 | 11.16 | 11.07 | 11.16 | 71,236 | +0.04(+0.36%) |
Jul 26, 2019 | 11.10 | 11.14 | 11.06 | 11.12 | 70,943 | +0.01(+0.07%) |
Jul 25, 2019 | 11.11 | 11.13 | 11.08 | 11.11 | 92,639 | -0.02(-0.21%) |
Jul 24, 2019 | 11.10 | 11.14 | 11.10 | 11.14 | 77,015 | +0.04(+0.36%) |
Jul 23, 2019 | 11.07 | 11.13 | 11.06 | 11.10 | 71,413 | +0.02(+0.22%) |
Jul 22, 2019 | 11.07 | 11.11 | 11.06 | 11.07 | 89,928 | +0.01(+0.13%) |
Jul 19, 2019 | 11.03 | 11.08 | 11.03 | 11.06 | 86,163 | +0.00(+0.01%) |
Jul 18, 2019 | 11.08 | 11.09 | 11.04 | 11.06 | 31,928 | +0.01(+0.07%) |
Jul 17, 2019 | 11.10 | 11.11 | 11.04 | 11.05 | 50,506 | -0.04(-0.36%) |
Jul 16, 2019 | 11.10 | 11.11 | 11.07 | 11.09 | 76,919 | -0.01(-0.07%) |
Jul 15, 2019 | 11.11 | 11.11 | 11.07 | 11.10 | 37,795 | -0.01(-0.07%) |
Jul 12, 2019 | 11.08 | 11.11 | 11.05 | 11.11 | 105,660 | +0.06(+0.53%) |
Jul 11, 2019 | 11.07 | 11.08 | 11.03 | 11.05 | 114,123 | +0.00(+0.00%) |
Jul 10, 2019 | 11.07 | 11.08 | 11.01 | 11.05 | 148,167 | +0.03(+0.29%) |
Jul 09, 2019 | 11.03 | 11.04 | 10.95 | 11.02 | 142,173 | +0.02(+0.22%) |
Jul 08, 2019 | 10.99 | 11.04 | 10.98 | 10.99 | 111,652 | -0.03(-0.29%) |
Jul 05, 2019 | 11.02 | 11.05 | 10.97 | 11.02 | 70,080 | +0.00(+0.00%) |
Jul 03, 2019 | 10.97 | 11.04 | 10.97 | 11.02 | 67,175 | +0.02(+0.22%) |
Jul 02, 2019 | 10.93 | 11.02 | 10.91 | 11.00 | 161,551 | +0.02(+0.14%) |
Jul 01, 2019 | 10.98 | 11.03 | 10.95 | 10.98 | 193,335 | -0.02(-0.22%) |
Jun 28, 2019 | 10.95 | 11.07 | 10.95 | 11.01 | 217,311 | +0.05(+0.43%) |
Jun 27, 2019 | 10.99 | 10.99 | 10.93 | 10.96 | 101,056 | +0.02(+0.15%) |
Jun 26, 2019 | 10.94 | 10.97 | 10.93 | 10.94 | 102,010 | -0.02(-0.15%) |
Jun 25, 2019 | 10.96 | 10.98 | 10.95 | 10.96 | 76,370 | -0.01(-0.11%) |
Jun 24, 2019 | 10.94 | 10.98 | 10.94 | 10.97 | 63,147 | +0.05(+0.47%) |
Jun 21, 2019 | 10.89 | 10.94 | 10.87 | 10.92 | 109,602 | +0.06(+0.51%) |
Jun 20, 2019 | 10.92 | 10.94 | 10.83 | 10.87 | 239,900 | -0.05(-0.44%) |
Jun 19, 2019 | 10.94 | 11.02 | 10.87 | 10.91 | 276,935 | -0.04(-0.36%) |
Jun 18, 2019 | 11.08 | 11.08 | 10.94 | 10.95 | 236,802 | -0.07(-0.65%) |
Jun 17, 2019 | 11.03 | 11.07 | 11.00 | 11.02 | 104,438 | +0.00(+0.00%) |
Jun 14, 2019 | 11.06 | 11.07 | 11.02 | 11.02 | 125,007 | -0.05(-0.43%) |
Jun 13, 2019 | 11.14 | 11.14 | 11.06 | 11.07 | 125,254 | -0.02(-0.15%) |
Jun 12, 2019 | 11.09 | 11.11 | 11.07 | 11.09 | 106,729 | +0.00(+0.00%) |
Jun 11, 2019 | 11.09 | 11.12 | 11.06 | 11.09 | 99,863 | +0.00(+0.00%) |
Jun 10, 2019 | 11.14 | 11.15 | 11.05 | 11.09 | 125,055 | -0.04(-0.36%) |
Jun 07, 2019 | 11.10 | 11.15 | 11.10 | 11.13 | 70,626 | +0.03(+0.29%) |
Jun 06, 2019 | 11.11 | 11.12 | 11.09 | 11.10 | 59,375 | +0.02(+0.21%) |
Jun 05, 2019 | 11.06 | 11.12 | 11.06 | 11.07 | 53,766 | +0.01(+0.07%) |
Jun 04, 2019 | 11.12 | 11.14 | 11.03 | 11.06 | 96,971 | -0.07(-0.64%) |
Jun 03, 2019 | 11.10 | 11.15 | 11.07 | 11.14 | 87,437 | -0.01(-0.07%) |
May 31, 2019 | 11.08 | 11.14 | 11.04 | 11.14 | 119,824 | +0.08(+0.71%) |
May 30, 2019 | 11.06 | 11.12 | 11.03 | 11.06 | 80,978 | +0.00(+0.00%) |
May 29, 2019 | 11.14 | 11.14 | 11.05 | 11.06 | 115,462 | -0.05(-0.43%) |
May 28, 2019 | 11.10 | 11.13 | 11.08 | 11.11 | 72,112 | +0.02(+0.14%) |
May 24, 2019 | 11.10 | 11.10 | 11.06 | 11.10 | 38,673 | +0.02(+0.21%) |
May 23, 2019 | 11.04 | 11.10 | 11.03 | 11.07 | 39,943 | +0.00(+0.00%) |
May 22, 2019 | 11.03 | 11.07 | 11.02 | 11.07 | 67,447 | +0.06(+0.57%) |
May 21, 2019 | 11.01 | 11.08 | 10.99 | 11.01 | 65,405 | -0.01(-0.07%) |
May 20, 2019 | 11.02 | 11.05 | 11.01 | 11.02 | 50,780 | -0.02(-0.14%) |
May 17, 2019 | 11.08 | 11.09 | 11.02 | 11.03 | 70,626 | -0.07(-0.64%) |
May 16, 2019 | 11.03 | 11.11 | 11.02 | 11.10 | 74,416 | +0.07(+0.64%) |
May 15, 2019 | 11.03 | 11.07 | 11.01 | 11.03 | 85,538 | +0.03(+0.29%) |
May 14, 2019 | 11.05 | 11.06 | 10.99 | 11.00 | 120,161 | -0.06(-0.51%) |
May 13, 2019 | 11.03 | 11.07 | 11.03 | 11.06 | 76,354 | -0.01(-0.07%) |
May 10, 2019 | 11.05 | 11.07 | 11.01 | 11.07 | 140,569 | +0.04(+0.36%) |
May 09, 2019 | 11.01 | 11.05 | 11.01 | 11.03 | 134,584 | +0.02(+0.21%) |
May 08, 2019 | 10.99 | 11.00 | 10.98 | 11.00 | 101,049 | +0.02(+0.14%) |
May 07, 2019 | 10.96 | 10.99 | 10.95 | 10.99 | 113,680 | +0.04(+0.36%) |
May 06, 2019 | 10.88 | 10.96 | 10.88 | 10.95 | 84,993 | +0.02(+0.22%) |
May 03, 2019 | 10.92 | 10.93 | 10.85 | 10.92 | 171,127 | +0.02(+0.14%) |
May 02, 2019 | 10.91 | 10.92 | 10.86 | 10.91 | 114,984 | +0.02(+0.14%) |