Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.83 | 10.83 | 10.78 | 10.78 | 1,103 | -0.05(-0.49%) |
Jul 30, 2019 | 10.90 | 10.90 | 10.82 | 10.84 | 11,575 | -0.08(-0.72%) |
Jul 29, 2019 | 10.86 | 10.91 | 10.86 | 10.91 | 1,575 | -0.01(-0.13%) |
Jul 26, 2019 | 10.93 | 10.94 | 10.90 | 10.93 | 11,529 | +0.02(+0.19%) |
Jul 25, 2019 | 10.92 | 11.01 | 10.90 | 10.91 | 6,124 | +0.06(+0.58%) |
Jul 24, 2019 | 10.84 | 10.85 | 10.84 | 10.84 | 1,851 | -0.04(-0.38%) |
Jul 23, 2019 | 10.84 | 10.91 | 10.83 | 10.88 | 3,127 | +0.05(+0.43%) |
Jul 22, 2019 | 10.77 | 10.84 | 10.76 | 10.84 | 7,660 | +0.04(+0.34%) |
Jul 19, 2019 | 10.81 | 10.86 | 10.80 | 10.80 | 3,736 | +0.02(+0.23%) |
Jul 18, 2019 | 10.87 | 10.87 | 10.78 | 10.78 | 5,321 | -0.10(-0.88%) |
Jul 17, 2019 | 10.88 | 10.91 | 10.87 | 10.87 | 1,007 | -0.11(-0.97%) |
Jul 16, 2019 | 10.97 | 11.03 | 10.93 | 10.98 | 103,246 | +0.04(+0.38%) |
Jul 15, 2019 | 10.90 | 10.94 | 10.86 | 10.94 | 24,551 | -0.01(-0.13%) |
Jul 12, 2019 | 11.00 | 11.03 | 10.90 | 10.95 | 83,372 | -0.07(-0.67%) |
Jul 11, 2019 | 10.95 | 11.02 | 10.89 | 11.02 | 7,104 | +0.16(+1.51%) |
Jul 10, 2019 | 10.89 | 10.98 | 10.80 | 10.86 | 17,639 | -0.01(-0.10%) |
Jul 09, 2019 | 10.88 | 10.88 | 10.87 | 10.87 | 498 | +0.02(+0.17%) |
Jul 08, 2019 | 10.82 | 10.85 | 10.76 | 10.85 | 4,829 | +0.04(+0.39%) |
Jul 05, 2019 | 10.62 | 10.87 | 10.62 | 10.81 | 11,849 | +0.19(+1.81%) |
Jul 03, 2019 | 10.62 | 10.62 | 10.61 | 10.62 | 2,028 | -0.04(-0.36%) |
Jul 02, 2019 | 10.74 | 10.74 | 10.64 | 10.66 | 1,269 | -0.14(-1.25%) |
Jul 01, 2019 | 10.73 | 10.83 | 10.73 | 10.79 | 19,610 | +0.05(+0.51%) |
Jun 28, 2019 | 10.77 | 10.83 | 10.74 | 10.74 | 8,433 | -0.02(-0.22%) |
Jun 27, 2019 | 10.85 | 10.85 | 10.73 | 10.76 | 2,105 | -0.10(-0.89%) |
Jun 26, 2019 | 10.80 | 10.86 | 10.80 | 10.86 | 8,115 | +0.16(+1.49%) |
Jun 25, 2019 | 10.73 | 10.73 | 10.69 | 10.70 | 4,754 | -0.07(-0.69%) |
Jun 24, 2019 | 10.82 | 10.83 | 10.77 | 10.77 | 3,242 | -0.12(-1.09%) |
Jun 21, 2019 | 10.84 | 10.90 | 10.84 | 10.89 | 7,184 | +0.16(+1.49%) |
Jun 20, 2019 | 10.75 | 10.75 | 10.67 | 10.73 | 9,786 | -0.10(-0.90%) |
Jun 19, 2019 | 10.86 | 10.98 | 10.80 | 10.83 | 7,689 | -0.04(-0.39%) |
Jun 18, 2019 | 10.94 | 10.94 | 10.87 | 10.87 | 713 | -0.07(-0.59%) |
Jun 17, 2019 | 10.96 | 10.96 | 10.92 | 10.94 | 4,599 | -0.01(-0.13%) |
Jun 14, 2019 | 10.97 | 10.97 | 10.93 | 10.95 | 5,897 | -0.01(-0.12%) |
Jun 13, 2019 | 10.96 | 10.96 | 10.96 | 10.96 | 97 | -0.08(-0.72%) |
Jun 12, 2019 | 11.02 | 11.04 | 11.02 | 11.04 | 245 | -0.08(-0.67%) |
Jun 11, 2019 | 11.12 | 11.12 | 11.12 | 11.12 | 18 | +0.00(+0.03%) |
Jun 10, 2019 | 11.05 | 11.11 | 11.05 | 11.11 | 9,872 | +0.15(+1.38%) |
Jun 07, 2019 | 10.95 | 10.96 | 10.92 | 10.96 | 10,293 | -0.11(-1.01%) |
Jun 06, 2019 | 11.01 | 11.07 | 11.01 | 11.07 | 8,927 | +0.01(+0.12%) |
Jun 05, 2019 | 11.06 | 11.06 | 11.01 | 11.06 | 12,503 | -0.01(-0.05%) |
Jun 04, 2019 | 11.10 | 11.13 | 11.07 | 11.07 | 18,846 | +0.10(+0.91%) |
Jun 03, 2019 | 11.09 | 11.12 | 10.93 | 10.97 | 46,631 | -0.17(-1.50%) |
May 31, 2019 | 11.26 | 11.26 | 11.13 | 11.13 | 10,722 | -0.22(-1.90%) |
May 30, 2019 | 11.48 | 11.48 | 11.34 | 11.35 | 8,185 | -0.11(-0.99%) |
May 29, 2019 | 11.38 | 11.48 | 11.37 | 11.46 | 3,771 | -0.01(-0.05%) |
May 28, 2019 | 11.49 | 11.51 | 11.47 | 11.47 | 2,736 | -0.14(-1.19%) |
May 24, 2019 | 11.59 | 11.62 | 11.59 | 11.61 | 7,398 | +0.02(+0.20%) |
May 23, 2019 | 11.66 | 11.66 | 11.58 | 11.58 | 4,837 | -0.21(-1.78%) |
May 22, 2019 | 11.79 | 11.79 | 11.79 | 11.79 | 2 | -0.11(-0.96%) |
May 21, 2019 | 11.84 | 11.91 | 11.84 | 11.91 | 1,882 | +0.06(+0.50%) |
May 20, 2019 | 11.82 | 11.88 | 11.82 | 11.85 | 1,841 | +0.07(+0.55%) |
May 17, 2019 | 11.77 | 11.78 | 11.77 | 11.78 | 536 | -0.05(-0.44%) |
May 16, 2019 | 11.87 | 11.88 | 11.84 | 11.84 | 1,127 | +0.09(+0.72%) |
May 15, 2019 | 11.75 | 11.84 | 11.75 | 11.75 | 3,854 | -0.13(-1.10%) |
May 14, 2019 | 11.91 | 11.91 | 11.88 | 11.88 | 459 | +0.06(+0.47%) |
May 13, 2019 | 11.88 | 11.88 | 11.82 | 11.83 | 48,134 | -0.16(-1.32%) |
May 10, 2019 | 11.95 | 11.98 | 11.90 | 11.98 | 2,037 | +0.06(+0.47%) |
May 09, 2019 | 11.90 | 11.97 | 11.90 | 11.93 | 2,650 | -0.12(-1.01%) |
May 08, 2019 | 11.91 | 12.05 | 11.91 | 12.05 | 1,887 | +0.08(+0.70%) |
May 07, 2019 | 12.02 | 12.02 | 11.97 | 11.97 | 2,548 | -0.14(-1.12%) |
May 06, 2019 | 12.03 | 12.10 | 12.03 | 12.10 | 1,242 | -0.06(-0.49%) |
May 03, 2019 | 12.16 | 12.16 | 12.16 | 12.16 | 321 | -0.07(-0.57%) |
May 02, 2019 | 12.23 | 12.23 | 12.23 | 12.23 | 592 | +0.10(+0.81%) |