Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.82 | 10.89 | 10.68 | 10.77 | 158,456 | -0.13(-1.20%) |
Jul 30, 2019 | 10.94 | 10.94 | 10.84 | 10.90 | 7,864 | -0.07(-0.62%) |
Jul 29, 2019 | 10.96 | 11.01 | 10.96 | 10.97 | 7,945 | -0.09(-0.82%) |
Jul 26, 2019 | 11.03 | 11.06 | 11.02 | 11.06 | 11,802 | -0.02(-0.15%) |
Jul 25, 2019 | 11.27 | 11.27 | 11.07 | 11.07 | 16,676 | -0.21(-1.86%) |
Jul 24, 2019 | 11.31 | 11.31 | 11.26 | 11.28 | 20,258 | -0.01(-0.08%) |
Jul 23, 2019 | 11.26 | 11.31 | 11.26 | 11.29 | 41,985 | +0.05(+0.47%) |
Jul 22, 2019 | 11.28 | 11.28 | 11.24 | 11.24 | 8,641 | +0.04(+0.39%) |
Jul 19, 2019 | 11.29 | 11.29 | 11.20 | 11.20 | 9,969 | -0.01(-0.12%) |
Jul 18, 2019 | 11.17 | 11.22 | 11.16 | 11.21 | 9,746 | +0.04(+0.35%) |
Jul 17, 2019 | 11.22 | 11.22 | 11.17 | 11.17 | 11,557 | -0.07(-0.61%) |
Jul 16, 2019 | 11.14 | 11.27 | 11.14 | 11.24 | 6,534 | -0.05(-0.40%) |
Jul 15, 2019 | 11.36 | 11.36 | 11.26 | 11.28 | 5,849 | -0.01(-0.08%) |
Jul 12, 2019 | 11.26 | 11.30 | 11.25 | 11.29 | 11,917 | +0.00(+0.00%) |
Jul 11, 2019 | 11.32 | 11.32 | 11.26 | 11.29 | 10,768 | -0.03(-0.23%) |
Jul 10, 2019 | 11.38 | 11.38 | 11.30 | 11.32 | 14,916 | +0.03(+0.31%) |
Jul 09, 2019 | 11.27 | 11.28 | 11.22 | 11.28 | 19,288 | -0.12(-1.03%) |
Jul 08, 2019 | 11.35 | 11.46 | 11.35 | 11.40 | 28,049 | -0.00(-0.04%) |
Jul 05, 2019 | 11.45 | 11.45 | 11.36 | 11.41 | 16,042 | -0.06(-0.55%) |
Jul 03, 2019 | 11.47 | 11.47 | 11.46 | 11.47 | 2,750 | -0.06(-0.52%) |
Jul 02, 2019 | 11.59 | 11.59 | 11.52 | 11.53 | 26,061 | -0.16(-1.41%) |
Jul 01, 2019 | 11.70 | 11.75 | 11.65 | 11.69 | 12,123 | +0.10(+0.90%) |
Jun 28, 2019 | 11.58 | 11.59 | 11.50 | 11.59 | 32,314 | +0.07(+0.61%) |
Jun 27, 2019 | 11.48 | 11.54 | 11.47 | 11.52 | 45,623 | +0.07(+0.61%) |
Jun 26, 2019 | 11.39 | 11.48 | 11.39 | 11.45 | 90,490 | +0.10(+0.86%) |
Jun 25, 2019 | 11.48 | 11.48 | 11.35 | 11.35 | 3,040 | -0.03(-0.25%) |
Jun 24, 2019 | 11.40 | 11.44 | 11.38 | 11.38 | 15,230 | +0.00(+0.00%) |
Jun 21, 2019 | 11.35 | 11.40 | 11.35 | 11.38 | 7,333 | -0.03(-0.22%) |
Jun 20, 2019 | 11.39 | 11.42 | 11.38 | 11.40 | 2,070 | +0.11(+0.99%) |
Jun 19, 2019 | 11.29 | 11.34 | 11.25 | 11.29 | 7,087 | +0.03(+0.31%) |
Jun 18, 2019 | 11.14 | 11.32 | 11.14 | 11.26 | 19,298 | +0.26(+2.33%) |
Jun 17, 2019 | 10.94 | 11.04 | 10.94 | 11.00 | 8,821 | +0.02(+0.22%) |
Jun 14, 2019 | 11.00 | 11.00 | 10.96 | 10.98 | 7,219 | -0.05(-0.41%) |
Jun 13, 2019 | 11.07 | 11.07 | 11.00 | 11.02 | 5,315 | -0.09(-0.78%) |
Jun 12, 2019 | 11.16 | 11.17 | 11.10 | 11.11 | 16,657 | -0.16(-1.39%) |
Jun 11, 2019 | 11.31 | 11.31 | 11.23 | 11.27 | 10,433 | +0.15(+1.33%) |
Jun 10, 2019 | 11.15 | 11.18 | 11.12 | 11.12 | 4,396 | -0.05(-0.46%) |
Jun 07, 2019 | 11.10 | 11.18 | 11.10 | 11.17 | 17,647 | +0.10(+0.86%) |
Jun 06, 2019 | 11.02 | 11.08 | 11.02 | 11.07 | 8,124 | -0.01(-0.08%) |
Jun 05, 2019 | 11.11 | 11.11 | 11.01 | 11.08 | 10,253 | -0.07(-0.65%) |
Jun 04, 2019 | 11.07 | 11.16 | 11.07 | 11.16 | 9,483 | +0.03(+0.26%) |
Jun 03, 2019 | 11.02 | 11.13 | 11.02 | 11.13 | 34,527 | +0.09(+0.83%) |
May 31, 2019 | 10.93 | 11.04 | 10.93 | 11.03 | 12,490 | +0.05(+0.44%) |
May 30, 2019 | 11.03 | 11.06 | 10.98 | 10.99 | 9,175 | -0.04(-0.40%) |
May 29, 2019 | 11.00 | 11.04 | 10.98 | 11.03 | 7,642 | +0.02(+0.17%) |
May 28, 2019 | 11.09 | 11.11 | 11.01 | 11.01 | 4,668 | +0.03(+0.32%) |
May 24, 2019 | 10.97 | 11.00 | 10.96 | 10.98 | 3,323 | +0.03(+0.24%) |
May 23, 2019 | 10.95 | 10.96 | 10.88 | 10.95 | 17,231 | -0.10(-0.95%) |
May 22, 2019 | 11.11 | 11.11 | 11.02 | 11.06 | 5,947 | -0.05(-0.47%) |
May 21, 2019 | 11.09 | 11.11 | 11.09 | 11.11 | 5,919 | +0.09(+0.84%) |
May 20, 2019 | 11.02 | 11.02 | 10.93 | 11.02 | 14,081 | -0.01(-0.05%) |
May 17, 2019 | 11.10 | 11.10 | 11.02 | 11.02 | 10,771 | -0.17(-1.48%) |
May 16, 2019 | 11.26 | 11.32 | 11.17 | 11.19 | 16,717 | -0.03(-0.23%) |
May 15, 2019 | 11.13 | 11.24 | 11.10 | 11.21 | 6,947 | -0.03(-0.23%) |
May 14, 2019 | 11.23 | 11.27 | 11.20 | 11.24 | 7,453 | +0.11(+1.02%) |
May 13, 2019 | 11.20 | 11.26 | 11.07 | 11.13 | 82,872 | -0.41(-3.54%) |
May 10, 2019 | 11.37 | 11.60 | 11.37 | 11.54 | 12,261 | +0.15(+1.29%) |
May 09, 2019 | 11.30 | 11.40 | 11.26 | 11.39 | 10,630 | -0.03(-0.31%) |
May 08, 2019 | 11.46 | 11.51 | 11.42 | 11.42 | 30,255 | -0.15(-1.28%) |
May 07, 2019 | 11.63 | 11.63 | 11.52 | 11.57 | 13,945 | -0.18(-1.56%) |
May 06, 2019 | 11.61 | 11.75 | 11.61 | 11.75 | 7,863 | -0.11(-0.96%) |
May 03, 2019 | 11.69 | 11.88 | 11.69 | 11.87 | 20,741 | +0.17(+1.49%) |
May 02, 2019 | 11.71 | 11.74 | 11.65 | 11.69 | 8,313 | -0.02(-0.17%) |