Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 11.39 | 11.40 | 11.16 | 11.21 | 505,085 | -0.19(-1.62%) |
Jul 30, 2019 | 11.24 | 11.41 | 11.19 | 11.39 | 472,869 | +0.14(+1.22%) |
Jul 29, 2019 | 11.34 | 11.38 | 11.24 | 11.26 | 347,270 | -0.07(-0.61%) |
Jul 26, 2019 | 11.32 | 11.39 | 11.32 | 11.33 | 552,928 | -0.01(-0.06%) |
Jul 25, 2019 | 11.39 | 11.40 | 11.32 | 11.33 | 320,163 | -0.04(-0.36%) |
Jul 24, 2019 | 11.27 | 11.38 | 11.25 | 11.37 | 297,977 | +0.10(+0.85%) |
Jul 23, 2019 | 11.18 | 11.29 | 11.17 | 11.28 | 276,901 | +0.10(+0.86%) |
Jul 22, 2019 | 11.20 | 11.21 | 11.14 | 11.18 | 188,927 | -0.02(-0.18%) |
Jul 19, 2019 | 11.22 | 11.26 | 11.18 | 11.20 | 234,531 | +0.02(+0.18%) |
Jul 18, 2019 | 11.15 | 11.20 | 11.11 | 11.18 | 419,312 | +0.03(+0.25%) |
Jul 17, 2019 | 11.24 | 11.27 | 11.13 | 11.16 | 284,939 | -0.07(-0.61%) |
Jul 16, 2019 | 11.26 | 11.34 | 11.22 | 11.22 | 394,212 | -0.04(-0.37%) |
Jul 15, 2019 | 11.21 | 11.27 | 11.20 | 11.26 | 292,502 | +0.05(+0.49%) |
Jul 12, 2019 | 11.23 | 11.26 | 11.15 | 11.21 | 505,817 | -0.02(-0.18%) |
Jul 11, 2019 | 11.27 | 11.29 | 11.20 | 11.23 | 511,700 | -0.05(-0.49%) |
Jul 10, 2019 | 11.24 | 11.30 | 11.22 | 11.29 | 448,452 | +0.10(+0.86%) |
Jul 09, 2019 | 11.15 | 11.22 | 11.11 | 11.19 | 746,816 | +0.04(+0.37%) |
Jul 08, 2019 | 11.04 | 11.18 | 11.03 | 11.15 | 625,182 | +0.11(+0.99%) |
Jul 05, 2019 | 11.10 | 11.13 | 11.02 | 11.04 | 515,735 | -0.06(-0.56%) |
Jul 03, 2019 | 10.98 | 11.12 | 10.98 | 11.10 | 366,674 | +0.18(+1.63%) |
Jul 02, 2019 | 10.87 | 11.01 | 10.87 | 10.92 | 497,313 | +0.07(+0.63%) |
Jul 01, 2019 | 10.88 | 10.95 | 10.83 | 10.85 | 325,298 | +0.02(+0.19%) |
Jun 28, 2019 | 10.72 | 10.87 | 10.72 | 10.83 | 400,512 | +0.13(+1.22%) |
Jun 27, 2019 | 10.66 | 10.76 | 10.61 | 10.70 | 510,711 | +0.07(+0.65%) |
Jun 26, 2019 | 10.73 | 10.78 | 10.63 | 10.63 | 558,451 | -0.11(-1.02%) |
Jun 25, 2019 | 10.85 | 10.88 | 10.74 | 10.74 | 390,168 | -0.10(-0.95%) |
Jun 24, 2019 | 10.97 | 11.02 | 10.84 | 10.85 | 398,534 | -0.08(-0.69%) |
Jun 21, 2019 | 10.82 | 10.98 | 10.82 | 10.92 | 426,328 | +0.08(+0.70%) |
Jun 20, 2019 | 11.02 | 11.05 | 10.81 | 10.85 | 576,295 | -0.14(-1.25%) |
Jun 19, 2019 | 11.01 | 11.05 | 10.94 | 10.98 | 829,821 | +0.02(+0.19%) |
Jun 18, 2019 | 10.90 | 11.02 | 10.89 | 10.96 | 874,546 | +0.09(+0.86%) |
Jun 17, 2019 | 10.90 | 10.92 | 10.81 | 10.87 | 563,122 | +0.01(+0.06%) |
Jun 14, 2019 | 10.92 | 10.94 | 10.83 | 10.86 | 444,624 | -0.05(-0.49%) |
Jun 13, 2019 | 10.80 | 10.96 | 10.80 | 10.92 | 646,344 | +0.11(+1.05%) |
Jun 12, 2019 | 10.77 | 10.80 | 10.70 | 10.80 | 412,255 | +0.03(+0.25%) |
Jun 11, 2019 | 10.74 | 10.82 | 10.72 | 10.78 | 486,910 | +0.03(+0.25%) |
Jun 10, 2019 | 10.75 | 10.80 | 10.72 | 10.75 | 588,818 | +0.01(+0.06%) |
Jun 07, 2019 | 10.70 | 10.76 | 10.68 | 10.74 | 384,941 | +0.05(+0.44%) |
Jun 06, 2019 | 10.64 | 10.72 | 10.64 | 10.70 | 399,290 | +0.03(+0.25%) |
Jun 05, 2019 | 10.61 | 10.68 | 10.61 | 10.67 | 477,545 | +0.05(+0.50%) |
Jun 04, 2019 | 10.52 | 10.66 | 10.47 | 10.62 | 490,526 | +0.15(+1.40%) |
Jun 03, 2019 | 10.36 | 10.53 | 10.36 | 10.47 | 913,198 | +0.11(+1.09%) |
May 31, 2019 | 10.60 | 10.60 | 10.35 | 10.36 | 939,334 | -0.28(-2.63%) |
May 30, 2019 | 10.64 | 10.68 | 10.60 | 10.64 | 300,792 | +0.02(+0.19%) |
May 29, 2019 | 10.66 | 10.69 | 10.60 | 10.62 | 467,515 | -0.09(-0.87%) |
May 28, 2019 | 10.67 | 10.75 | 10.65 | 10.71 | 390,802 | +0.02(+0.19%) |
May 24, 2019 | 10.67 | 10.70 | 10.58 | 10.69 | 446,573 | +0.02(+0.19%) |
May 23, 2019 | 10.64 | 10.67 | 10.57 | 10.67 | 463,311 | +0.01(+0.13%) |
May 22, 2019 | 10.65 | 10.67 | 10.58 | 10.66 | 396,673 | +0.03(+0.31%) |
May 21, 2019 | 10.56 | 10.66 | 10.54 | 10.62 | 476,680 | +0.07(+0.70%) |
May 20, 2019 | 10.55 | 10.66 | 10.50 | 10.55 | 505,154 | -0.03(-0.32%) |
May 17, 2019 | 10.45 | 10.64 | 10.40 | 10.58 | 729,993 | +0.09(+0.89%) |
May 16, 2019 | 10.41 | 10.54 | 10.37 | 10.49 | 332,497 | +0.03(+0.25%) |
May 15, 2019 | 10.35 | 10.47 | 10.34 | 10.46 | 283,472 | +0.07(+0.71%) |
May 14, 2019 | 10.28 | 10.46 | 10.28 | 10.39 | 357,725 | +0.12(+1.17%) |
May 13, 2019 | 10.45 | 10.45 | 10.24 | 10.27 | 594,154 | -0.25(-2.41%) |
May 10, 2019 | 10.49 | 10.55 | 10.45 | 10.52 | 362,447 | +0.01(+0.13%) |
May 09, 2019 | 10.51 | 10.52 | 10.39 | 10.51 | 368,507 | -0.04(-0.38%) |
May 08, 2019 | 10.52 | 10.60 | 10.43 | 10.55 | 284,854 | +0.00(+0.00%) |
May 07, 2019 | 10.57 | 10.59 | 10.48 | 10.55 | 311,156 | -0.04(-0.38%) |
May 06, 2019 | 10.42 | 10.61 | 10.37 | 10.59 | 384,396 | +0.05(+0.51%) |
May 03, 2019 | 10.45 | 10.56 | 10.42 | 10.54 | 371,594 | +0.09(+0.83%) |
May 02, 2019 | 10.36 | 10.46 | 10.34 | 10.45 | 222,166 | +0.07(+0.64%) |