Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 11.38 | 11.44 | 11.32 | 11.35 | 1,398,129 | -0.04(-0.35%) |
Jul 30, 2019 | 11.32 | 11.40 | 11.27 | 11.39 | 1,222,564 | +0.07(+0.65%) |
Jul 29, 2019 | 11.28 | 11.37 | 11.28 | 11.32 | 947,468 | +0.04(+0.36%) |
Jul 26, 2019 | 11.24 | 11.29 | 11.22 | 11.28 | 545,159 | +0.05(+0.42%) |
Jul 25, 2019 | 11.22 | 11.27 | 11.18 | 11.23 | 1,222,850 | +0.03(+0.24%) |
Jul 24, 2019 | 11.15 | 11.21 | 11.10 | 11.20 | 613,886 | +0.05(+0.42%) |
Jul 23, 2019 | 11.15 | 11.19 | 11.09 | 11.16 | 570,229 | +0.00(+0.00%) |
Jul 22, 2019 | 11.13 | 11.19 | 11.11 | 11.16 | 1,375,180 | +0.04(+0.36%) |
Jul 19, 2019 | 11.14 | 11.17 | 11.11 | 11.12 | 946,761 | -0.04(-0.36%) |
Jul 18, 2019 | 11.16 | 11.18 | 11.10 | 11.16 | 614,436 | -0.03(-0.24%) |
Jul 17, 2019 | 11.08 | 11.20 | 11.08 | 11.18 | 585,303 | +0.08(+0.73%) |
Jul 16, 2019 | 11.09 | 11.14 | 11.05 | 11.10 | 661,724 | +0.01(+0.12%) |
Jul 15, 2019 | 11.05 | 11.10 | 10.99 | 11.09 | 749,785 | +0.03(+0.24%) |
Jul 12, 2019 | 11.01 | 11.12 | 11.01 | 11.06 | 565,284 | +0.01(+0.06%) |
Jul 11, 2019 | 11.02 | 11.08 | 10.98 | 11.05 | 602,905 | +0.06(+0.55%) |
Jul 10, 2019 | 11.05 | 11.11 | 10.98 | 10.99 | 781,501 | -0.03(-0.24%) |
Jul 09, 2019 | 11.02 | 11.03 | 10.95 | 11.02 | 831,535 | -0.03(-0.24%) |
Jul 08, 2019 | 11.08 | 11.14 | 11.02 | 11.05 | 1,158,498 | -0.01(-0.06%) |
Jul 05, 2019 | 11.03 | 11.08 | 10.99 | 11.05 | 617,608 | +0.03(+0.24%) |
Jul 03, 2019 | 10.89 | 11.03 | 10.89 | 11.03 | 430,671 | +0.16(+1.48%) |
Jul 02, 2019 | 10.91 | 10.95 | 10.82 | 10.87 | 887,050 | -0.04(-0.37%) |
Jul 01, 2019 | 11.13 | 11.14 | 10.89 | 10.91 | 1,181,114 | -0.18(-1.63%) |
Jun 28, 2019 | 10.93 | 11.10 | 10.91 | 11.09 | 2,656,627 | +0.18(+1.66%) |
Jun 27, 2019 | 10.87 | 10.93 | 10.81 | 10.91 | 851,091 | +0.08(+0.74%) |
Jun 26, 2019 | 10.87 | 10.88 | 10.80 | 10.83 | 809,333 | -0.03(-0.25%) |
Jun 25, 2019 | 10.82 | 10.91 | 10.79 | 10.85 | 750,165 | +0.03(+0.25%) |
Jun 24, 2019 | 10.81 | 10.85 | 10.79 | 10.83 | 668,477 | +0.03(+0.25%) |
Jun 21, 2019 | 10.90 | 10.90 | 10.77 | 10.80 | 1,692,126 | -0.13(-1.17%) |
Jun 20, 2019 | 10.91 | 11.03 | 10.90 | 10.93 | 505,881 | +0.03(+0.31%) |
Jun 19, 2019 | 10.72 | 10.90 | 10.72 | 10.89 | 841,745 | +0.16(+1.50%) |
Jun 18, 2019 | 10.73 | 10.78 | 10.70 | 10.73 | 653,131 | +0.05(+0.44%) |
Jun 17, 2019 | 10.72 | 10.76 | 10.67 | 10.69 | 513,582 | -0.01(-0.13%) |
Jun 14, 2019 | 10.66 | 10.73 | 10.65 | 10.70 | 460,337 | +0.03(+0.25%) |
Jun 13, 2019 | 10.65 | 10.69 | 10.62 | 10.67 | 477,559 | +0.07(+0.63%) |
Jun 12, 2019 | 10.63 | 10.66 | 10.60 | 10.61 | 616,234 | -0.01(-0.12%) |
Jun 11, 2019 | 10.63 | 10.63 | 10.58 | 10.62 | 634,617 | +0.02(+0.19%) |
Jun 10, 2019 | 10.58 | 10.63 | 10.55 | 10.60 | 691,254 | +0.01(+0.12%) |
Jun 07, 2019 | 10.62 | 10.63 | 10.53 | 10.59 | 969,435 | -0.02(-0.19%) |
Jun 06, 2019 | 10.56 | 10.61 | 10.45 | 10.61 | 802,187 | +0.05(+0.50%) |
Jun 05, 2019 | 10.64 | 10.66 | 10.50 | 10.55 | 870,892 | -0.07(-0.68%) |
Jun 04, 2019 | 10.65 | 10.71 | 10.54 | 10.63 | 835,384 | +0.03(+0.25%) |
Jun 03, 2019 | 10.51 | 10.64 | 10.43 | 10.60 | 902,228 | +0.11(+1.07%) |
May 31, 2019 | 10.45 | 10.56 | 10.39 | 10.49 | 1,718,766 | -0.03(-0.31%) |
May 30, 2019 | 10.63 | 10.64 | 10.47 | 10.52 | 1,195,199 | -0.11(-1.05%) |
May 29, 2019 | 10.66 | 10.67 | 10.59 | 10.63 | 763,089 | -0.04(-0.37%) |
May 28, 2019 | 10.69 | 10.72 | 10.66 | 10.67 | 613,115 | +0.00(+0.00%) |
May 24, 2019 | 10.63 | 10.69 | 10.61 | 10.67 | 654,240 | +0.07(+0.68%) |
May 23, 2019 | 10.63 | 10.66 | 10.59 | 10.60 | 849,757 | -0.06(-0.56%) |
May 22, 2019 | 10.67 | 10.68 | 10.63 | 10.66 | 925,326 | -0.01(-0.06%) |
May 21, 2019 | 10.69 | 10.75 | 10.65 | 10.66 | 963,195 | +0.00(+0.00%) |
May 20, 2019 | 10.63 | 10.67 | 10.61 | 10.66 | 1,018,383 | +0.02(+0.19%) |
May 17, 2019 | 10.61 | 10.66 | 10.61 | 10.65 | 662,290 | +0.01(+0.06%) |
May 16, 2019 | 10.65 | 10.72 | 10.63 | 10.64 | 379,228 | -0.01(-0.06%) |
May 15, 2019 | 10.64 | 10.68 | 10.62 | 10.65 | 471,261 | -0.02(-0.18%) |
May 14, 2019 | 10.68 | 10.72 | 10.66 | 10.66 | 488,163 | -0.01(-0.12%) |
May 13, 2019 | 10.75 | 10.80 | 10.67 | 10.68 | 1,092,681 | -0.14(-1.34%) |
May 10, 2019 | 10.76 | 10.85 | 10.74 | 10.82 | 790,951 | +0.06(+0.55%) |
May 09, 2019 | 10.79 | 10.82 | 10.70 | 10.76 | 1,081,202 | -0.12(-1.09%) |
May 08, 2019 | 10.86 | 10.95 | 10.79 | 10.88 | 1,009,591 | +0.06(+0.55%) |
May 07, 2019 | 10.77 | 10.84 | 10.77 | 10.82 | 858,679 | -0.01(-0.12%) |
May 06, 2019 | 10.76 | 10.85 | 10.75 | 10.84 | 784,436 | +0.04(+0.37%) |
May 03, 2019 | 10.79 | 10.81 | 10.76 | 10.80 | 798,546 | +0.05(+0.43%) |
May 02, 2019 | 10.76 | 10.79 | 10.71 | 10.75 | 660,115 | +0.01(+0.06%) |