Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 11.45 | 11.48 | 11.43 | 11.46 | 3,238,504 | +0.02(+0.13%) |
Jul 30, 2019 | 11.44 | 11.46 | 11.43 | 11.45 | 1,465,289 | -0.02(-0.13%) |
Jul 29, 2019 | 11.42 | 11.46 | 11.41 | 11.46 | 2,228,663 | +0.05(+0.40%) |
Jul 26, 2019 | 11.42 | 11.43 | 11.41 | 11.42 | 1,464,323 | +0.01(+0.07%) |
Jul 25, 2019 | 11.45 | 11.45 | 11.39 | 11.41 | 1,894,703 | -0.03(-0.27%) |
Jul 24, 2019 | 11.40 | 11.45 | 11.39 | 11.44 | 1,854,394 | +0.04(+0.34%) |
Jul 23, 2019 | 11.40 | 11.41 | 11.39 | 11.40 | 1,379,699 | +0.02(+0.14%) |
Jul 22, 2019 | 11.39 | 11.41 | 11.38 | 11.39 | 1,894,876 | +0.01(+0.05%) |
Jul 19, 2019 | 11.39 | 11.40 | 11.37 | 11.38 | 2,702,767 | +0.00(+0.00%) |
Jul 18, 2019 | 11.37 | 11.38 | 11.36 | 11.38 | 2,070,057 | +0.02(+0.13%) |
Jul 17, 2019 | 11.32 | 11.37 | 11.32 | 11.37 | 2,316,333 | +0.05(+0.41%) |
Jul 16, 2019 | 11.31 | 11.32 | 11.30 | 11.32 | 2,796,999 | +0.01(+0.07%) |
Jul 15, 2019 | 11.30 | 11.32 | 11.30 | 11.31 | 1,739,206 | +0.02(+0.14%) |
Jul 12, 2019 | 11.30 | 11.30 | 11.29 | 11.30 | 1,957,144 | +0.01(+0.07%) |
Jul 11, 2019 | 11.29 | 11.30 | 11.27 | 11.29 | 2,479,432 | +0.01(+0.07%) |
Jul 10, 2019 | 11.26 | 11.29 | 11.26 | 11.28 | 1,528,199 | +0.03(+0.27%) |
Jul 09, 2019 | 11.24 | 11.27 | 11.23 | 11.25 | 2,102,395 | +0.01(+0.07%) |
Jul 08, 2019 | 11.24 | 11.25 | 11.24 | 11.24 | 1,536,104 | +0.01(+0.07%) |
Jul 05, 2019 | 11.26 | 11.27 | 11.22 | 11.24 | 1,831,459 | -0.04(-0.34%) |
Jul 03, 2019 | 11.26 | 11.27 | 11.25 | 11.27 | 1,216,356 | +0.04(+0.34%) |
Jul 02, 2019 | 11.19 | 11.25 | 11.19 | 11.24 | 4,517,966 | +0.05(+0.41%) |
Jul 01, 2019 | 11.21 | 11.22 | 11.16 | 11.19 | 11,500,864 | -0.01(-0.07%) |
Jun 28, 2019 | 11.21 | 11.23 | 11.20 | 11.20 | 2,369,216 | -0.01(-0.07%) |
Jun 27, 2019 | 11.21 | 11.24 | 11.20 | 11.21 | 1,679,108 | -0.01(-0.07%) |
Jun 26, 2019 | 11.21 | 11.22 | 11.20 | 11.21 | 1,931,780 | +0.01(+0.07%) |
Jun 25, 2019 | 11.23 | 11.23 | 11.21 | 11.21 | 1,799,394 | -0.02(-0.14%) |
Jun 24, 2019 | 11.23 | 11.24 | 11.21 | 11.22 | 1,738,340 | +0.00(+0.04%) |
Jun 21, 2019 | 11.24 | 11.25 | 11.22 | 11.22 | 1,996,858 | -0.03(-0.27%) |
Jun 20, 2019 | 11.25 | 11.27 | 11.24 | 11.25 | 2,593,766 | +0.03(+0.27%) |
Jun 19, 2019 | 11.23 | 11.25 | 11.21 | 11.22 | 3,070,146 | -0.02(-0.14%) |
Jun 18, 2019 | 11.23 | 11.24 | 11.20 | 11.23 | 3,323,793 | +0.02(+0.20%) |
Jun 17, 2019 | 11.18 | 11.21 | 11.18 | 11.21 | 3,849,532 | +0.03(+0.27%) |
Jun 14, 2019 | 11.16 | 11.19 | 11.15 | 11.18 | 2,082,822 | +0.02(+0.14%) |
Jun 13, 2019 | 11.16 | 11.18 | 11.15 | 11.16 | 2,639,806 | +0.02(+0.14%) |
Jun 12, 2019 | 11.16 | 11.16 | 11.13 | 11.15 | 3,496,737 | -0.02(-0.14%) |
Jun 11, 2019 | 11.19 | 11.19 | 11.15 | 11.16 | 1,922,765 | -0.01(-0.07%) |
Jun 10, 2019 | 11.17 | 11.19 | 11.17 | 11.17 | 3,709,551 | +0.01(+0.07%) |
Jun 07, 2019 | 11.14 | 11.16 | 11.13 | 11.16 | 2,094,634 | +0.04(+0.34%) |
Jun 06, 2019 | 11.13 | 11.14 | 11.12 | 11.12 | 3,532,426 | -0.02(-0.21%) |
Jun 05, 2019 | 11.15 | 11.16 | 11.12 | 11.15 | 4,546,840 | +0.00(+0.00%) |
Jun 04, 2019 | 11.11 | 11.15 | 11.10 | 11.15 | 2,929,898 | +0.05(+0.48%) |
Jun 03, 2019 | 11.09 | 11.10 | 11.08 | 11.09 | 3,107,744 | -0.01(-0.07%) |
May 31, 2019 | 11.12 | 11.12 | 11.08 | 11.10 | 5,519,939 | -0.02(-0.20%) |
May 30, 2019 | 11.09 | 11.12 | 11.09 | 11.12 | 1,706,762 | +0.03(+0.27%) |
May 29, 2019 | 11.09 | 11.10 | 11.07 | 11.09 | 2,286,121 | +0.00(+0.00%) |
May 28, 2019 | 11.10 | 11.11 | 11.08 | 11.09 | 1,716,076 | +0.01(+0.07%) |
May 24, 2019 | 11.08 | 11.09 | 11.06 | 11.09 | 3,220,959 | +0.02(+0.14%) |
May 23, 2019 | 11.08 | 11.08 | 11.05 | 11.07 | 2,241,235 | -0.02(-0.14%) |
May 22, 2019 | 11.07 | 11.09 | 11.06 | 11.09 | 1,542,805 | +0.01(+0.07%) |
May 21, 2019 | 11.05 | 11.08 | 11.04 | 11.08 | 1,538,398 | +0.04(+0.35%) |
May 20, 2019 | 11.09 | 11.09 | 11.03 | 11.04 | 2,679,983 | -0.06(-0.52%) |
May 17, 2019 | 11.11 | 11.11 | 11.07 | 11.10 | 2,298,956 | -0.01(-0.07%) |
May 16, 2019 | 11.11 | 11.12 | 11.09 | 11.11 | 1,716,431 | +0.02(+0.14%) |
May 15, 2019 | 11.04 | 11.09 | 11.03 | 11.09 | 2,277,208 | +0.05(+0.41%) |
May 14, 2019 | 11.01 | 11.05 | 11.00 | 11.04 | 1,827,420 | +0.04(+0.35%) |
May 13, 2019 | 11.00 | 11.01 | 10.99 | 11.01 | 2,143,983 | -0.04(-0.34%) |
May 10, 2019 | 11.02 | 11.04 | 11.01 | 11.04 | 1,921,531 | +0.02(+0.14%) |
May 09, 2019 | 11.01 | 11.03 | 10.98 | 11.03 | 2,046,557 | +0.01(+0.07%) |
May 08, 2019 | 11.01 | 11.04 | 11.01 | 11.02 | 1,594,914 | +0.02(+0.14%) |
May 07, 2019 | 11.03 | 11.04 | 11.00 | 11.01 | 2,210,272 | -0.03(-0.28%) |
May 06, 2019 | 11.00 | 11.04 | 10.98 | 11.04 | 1,490,207 | +0.02(+0.14%) |
May 03, 2019 | 11.04 | 11.04 | 11.02 | 11.02 | 2,115,450 | -0.01(-0.07%) |
May 02, 2019 | 11.04 | 11.04 | 11.01 | 11.03 | 1,996,407 | -0.02(-0.14%) |