Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 11.45 | 11.48 | 11.43 | 11.46 | 3,238,343 | +0.02(+0.13%) |
Jul 30, 2019 | 11.44 | 11.46 | 11.43 | 11.45 | 1,465,216 | -0.02(-0.13%) |
Jul 29, 2019 | 11.42 | 11.46 | 11.41 | 11.46 | 2,228,553 | +0.05(+0.40%) |
Jul 26, 2019 | 11.42 | 11.43 | 11.41 | 11.42 | 1,464,250 | +0.01(+0.07%) |
Jul 25, 2019 | 11.45 | 11.45 | 11.40 | 11.41 | 1,894,609 | -0.03(-0.27%) |
Jul 24, 2019 | 11.40 | 11.45 | 11.40 | 11.44 | 1,854,302 | +0.04(+0.34%) |
Jul 23, 2019 | 11.40 | 11.41 | 11.40 | 11.40 | 1,379,631 | +0.02(+0.14%) |
Jul 22, 2019 | 11.40 | 11.41 | 11.38 | 11.39 | 1,894,782 | +0.01(+0.05%) |
Jul 19, 2019 | 11.39 | 11.40 | 11.37 | 11.38 | 2,702,633 | +0.00(+0.00%) |
Jul 18, 2019 | 11.37 | 11.38 | 11.36 | 11.38 | 2,069,954 | +0.02(+0.13%) |
Jul 17, 2019 | 11.32 | 11.37 | 11.32 | 11.37 | 2,316,218 | +0.05(+0.41%) |
Jul 16, 2019 | 11.31 | 11.32 | 11.31 | 11.32 | 2,796,861 | +0.01(+0.07%) |
Jul 15, 2019 | 11.31 | 11.32 | 11.30 | 11.31 | 1,739,120 | +0.02(+0.14%) |
Jul 12, 2019 | 11.30 | 11.31 | 11.29 | 11.30 | 1,957,048 | +0.01(+0.07%) |
Jul 11, 2019 | 11.29 | 11.30 | 11.27 | 11.29 | 2,479,309 | +0.01(+0.07%) |
Jul 10, 2019 | 11.26 | 11.29 | 11.26 | 11.28 | 1,528,124 | +0.03(+0.27%) |
Jul 09, 2019 | 11.24 | 11.27 | 11.23 | 11.25 | 2,102,291 | +0.01(+0.07%) |
Jul 08, 2019 | 11.24 | 11.25 | 11.24 | 11.24 | 1,536,028 | +0.01(+0.07%) |
Jul 05, 2019 | 11.26 | 11.27 | 11.22 | 11.24 | 1,831,368 | -0.04(-0.34%) |
Jul 03, 2019 | 11.26 | 11.27 | 11.25 | 11.27 | 1,216,296 | +0.04(+0.34%) |
Jul 02, 2019 | 11.19 | 11.25 | 11.19 | 11.24 | 4,517,742 | +0.05(+0.41%) |
Jul 01, 2019 | 11.21 | 11.22 | 11.16 | 11.19 | 11,500,296 | -0.01(-0.07%) |
Jun 28, 2019 | 11.21 | 11.23 | 11.20 | 11.20 | 2,369,099 | -0.01(-0.07%) |
Jun 27, 2019 | 11.21 | 11.24 | 11.20 | 11.21 | 1,679,025 | -0.01(-0.07%) |
Jun 26, 2019 | 11.21 | 11.22 | 11.20 | 11.21 | 1,931,684 | +0.01(+0.07%) |
Jun 25, 2019 | 11.23 | 11.23 | 11.21 | 11.21 | 1,799,305 | -0.02(-0.14%) |
Jun 24, 2019 | 11.23 | 11.24 | 11.21 | 11.22 | 1,738,254 | +0.00(+0.04%) |
Jun 21, 2019 | 11.24 | 11.25 | 11.22 | 11.22 | 1,996,759 | -0.03(-0.27%) |
Jun 20, 2019 | 11.25 | 11.27 | 11.24 | 11.25 | 2,593,638 | +0.03(+0.27%) |
Jun 19, 2019 | 11.23 | 11.25 | 11.21 | 11.22 | 3,069,994 | -0.02(-0.14%) |
Jun 18, 2019 | 11.23 | 11.24 | 11.20 | 11.23 | 3,323,629 | +0.02(+0.20%) |
Jun 17, 2019 | 11.18 | 11.21 | 11.18 | 11.21 | 3,849,342 | +0.03(+0.27%) |
Jun 14, 2019 | 11.16 | 11.19 | 11.16 | 11.18 | 2,082,719 | +0.02(+0.14%) |
Jun 13, 2019 | 11.16 | 11.18 | 11.15 | 11.16 | 2,639,675 | +0.02(+0.14%) |
Jun 12, 2019 | 11.16 | 11.16 | 11.13 | 11.15 | 3,496,564 | -0.02(-0.14%) |
Jun 11, 2019 | 11.19 | 11.19 | 11.15 | 11.16 | 1,922,670 | -0.01(-0.07%) |
Jun 10, 2019 | 11.17 | 11.19 | 11.17 | 11.17 | 3,709,368 | +0.01(+0.07%) |
Jun 07, 2019 | 11.14 | 11.16 | 11.13 | 11.16 | 2,094,530 | +0.04(+0.34%) |
Jun 06, 2019 | 11.13 | 11.14 | 11.12 | 11.12 | 3,532,251 | -0.02(-0.20%) |
Jun 05, 2019 | 11.15 | 11.16 | 11.12 | 11.15 | 4,546,615 | +0.00(+0.00%) |
Jun 04, 2019 | 11.11 | 11.15 | 11.10 | 11.15 | 2,929,754 | +0.05(+0.48%) |
Jun 03, 2019 | 11.09 | 11.10 | 11.08 | 11.09 | 3,107,591 | -0.01(-0.07%) |
May 31, 2019 | 11.12 | 11.12 | 11.08 | 11.10 | 5,519,666 | -0.02(-0.21%) |
May 30, 2019 | 11.09 | 11.12 | 11.09 | 11.12 | 1,706,677 | +0.03(+0.27%) |
May 29, 2019 | 11.09 | 11.10 | 11.07 | 11.09 | 2,286,008 | +0.00(+0.00%) |
May 28, 2019 | 11.10 | 11.11 | 11.08 | 11.09 | 1,715,991 | +0.01(+0.07%) |
May 24, 2019 | 11.08 | 11.09 | 11.06 | 11.09 | 3,220,800 | +0.02(+0.14%) |
May 23, 2019 | 11.08 | 11.08 | 11.05 | 11.07 | 2,241,124 | -0.02(-0.14%) |
May 22, 2019 | 11.07 | 11.09 | 11.06 | 11.09 | 1,542,729 | +0.01(+0.07%) |
May 21, 2019 | 11.05 | 11.08 | 11.04 | 11.08 | 1,538,322 | +0.04(+0.35%) |
May 20, 2019 | 11.09 | 11.09 | 11.03 | 11.04 | 2,679,851 | -0.06(-0.51%) |
May 17, 2019 | 11.11 | 11.11 | 11.08 | 11.10 | 2,298,842 | -0.01(-0.07%) |
May 16, 2019 | 11.11 | 11.12 | 11.09 | 11.11 | 1,716,346 | +0.02(+0.14%) |
May 15, 2019 | 11.04 | 11.09 | 11.03 | 11.09 | 2,277,095 | +0.05(+0.41%) |
May 14, 2019 | 11.01 | 11.05 | 11.00 | 11.05 | 1,827,330 | +0.04(+0.34%) |
May 13, 2019 | 11.00 | 11.01 | 10.99 | 11.01 | 2,143,878 | -0.04(-0.34%) |
May 10, 2019 | 11.02 | 11.05 | 11.01 | 11.05 | 1,921,436 | +0.02(+0.14%) |
May 09, 2019 | 11.01 | 11.03 | 10.98 | 11.03 | 2,046,456 | +0.01(+0.07%) |
May 08, 2019 | 11.01 | 11.04 | 11.01 | 11.02 | 1,594,835 | +0.02(+0.14%) |
May 07, 2019 | 11.03 | 11.04 | 11.00 | 11.01 | 2,210,163 | -0.03(-0.27%) |
May 06, 2019 | 11.00 | 11.05 | 10.98 | 11.04 | 1,490,133 | +0.02(+0.14%) |
May 03, 2019 | 11.04 | 11.05 | 11.02 | 11.02 | 2,115,346 | -0.01(-0.07%) |
May 02, 2019 | 11.05 | 11.05 | 11.01 | 11.03 | 1,996,308 | -0.02(-0.14%) |