Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.26 | 10.29 | 10.14 | 10.18 | 3,254,942 | -0.07(-0.71%) |
Jul 30, 2019 | 10.22 | 10.29 | 10.19 | 10.25 | 4,255,885 | -0.10(-0.97%) |
Jul 29, 2019 | 10.50 | 10.51 | 10.35 | 10.35 | 5,866,351 | -0.02(-0.18%) |
Jul 26, 2019 | 10.44 | 10.45 | 10.36 | 10.37 | 3,911,562 | -0.07(-0.70%) |
Jul 25, 2019 | 10.65 | 10.66 | 10.40 | 10.44 | 5,882,136 | -0.35(-3.21%) |
Jul 24, 2019 | 10.71 | 10.81 | 10.67 | 10.79 | 6,138,879 | -0.41(-3.66%) |
Jul 23, 2019 | 11.17 | 11.25 | 11.13 | 11.20 | 4,913,775 | +0.16(+1.49%) |
Jul 22, 2019 | 11.02 | 11.04 | 10.93 | 11.03 | 3,633,190 | +0.13(+1.17%) |
Jul 19, 2019 | 10.92 | 10.98 | 10.89 | 10.91 | 2,741,715 | -0.15(-1.32%) |
Jul 18, 2019 | 10.98 | 11.05 | 10.97 | 11.05 | 1,994,643 | +0.08(+0.75%) |
Jul 17, 2019 | 11.09 | 11.11 | 10.97 | 10.97 | 3,671,797 | -0.06(-0.58%) |
Jul 16, 2019 | 11.11 | 11.15 | 11.02 | 11.03 | 2,475,835 | -0.04(-0.33%) |
Jul 15, 2019 | 11.03 | 11.12 | 11.00 | 11.07 | 3,381,798 | -0.06(-0.57%) |
Jul 12, 2019 | 11.12 | 11.15 | 11.09 | 11.13 | 4,229,623 | +0.05(+0.49%) |
Jul 11, 2019 | 10.97 | 11.09 | 10.97 | 11.08 | 4,467,999 | +0.13(+1.16%) |
Jul 10, 2019 | 11.05 | 11.07 | 10.94 | 10.95 | 2,787,372 | +0.13(+1.18%) |
Jul 09, 2019 | 10.79 | 10.87 | 10.79 | 10.82 | 2,066,353 | -0.07(-0.67%) |
Jul 08, 2019 | 10.95 | 11.01 | 10.89 | 10.90 | 2,582,585 | -0.16(-1.48%) |
Jul 05, 2019 | 11.10 | 11.16 | 11.01 | 11.06 | 2,074,752 | +0.14(+1.25%) |
Jul 03, 2019 | 10.94 | 10.97 | 10.92 | 10.92 | 1,150,859 | +0.05(+0.50%) |
Jul 02, 2019 | 10.84 | 10.89 | 10.83 | 10.87 | 1,950,260 | +0.03(+0.25%) |
Jul 01, 2019 | 10.98 | 11.01 | 10.79 | 10.84 | 4,078,222 | +0.05(+0.42%) |
Jun 28, 2019 | 10.82 | 10.87 | 10.77 | 10.80 | 2,768,494 | +0.01(+0.08%) |
Jun 27, 2019 | 10.85 | 10.92 | 10.78 | 10.79 | 2,536,474 | +0.15(+1.37%) |
Jun 26, 2019 | 10.61 | 10.67 | 10.58 | 10.64 | 1,798,195 | +0.09(+0.86%) |
Jun 25, 2019 | 10.54 | 10.60 | 10.52 | 10.55 | 2,623,317 | -0.07(-0.69%) |
Jun 24, 2019 | 10.64 | 10.67 | 10.61 | 10.62 | 2,835,219 | +0.02(+0.17%) |
Jun 21, 2019 | 10.66 | 10.70 | 10.61 | 10.61 | 2,042,046 | -0.11(-1.02%) |
Jun 20, 2019 | 10.75 | 10.77 | 10.63 | 10.72 | 2,686,486 | +0.00(+0.00%) |
Jun 19, 2019 | 10.73 | 10.85 | 10.71 | 10.72 | 2,859,336 | +0.08(+0.77%) |
Jun 18, 2019 | 10.49 | 10.69 | 10.49 | 10.63 | 3,352,552 | +0.17(+1.66%) |
Jun 17, 2019 | 10.53 | 10.57 | 10.45 | 10.46 | 2,570,899 | -0.05(-0.52%) |
Jun 14, 2019 | 10.52 | 10.54 | 10.47 | 10.51 | 2,892,075 | -0.14(-1.28%) |
Jun 13, 2019 | 10.67 | 10.72 | 10.61 | 10.65 | 2,052,998 | -0.05(-0.43%) |
Jun 12, 2019 | 10.74 | 10.78 | 10.67 | 10.70 | 1,878,558 | -0.16(-1.51%) |
Jun 11, 2019 | 10.91 | 10.92 | 10.84 | 10.86 | 2,612,707 | +0.05(+0.51%) |
Jun 10, 2019 | 10.82 | 10.91 | 10.80 | 10.81 | 2,280,830 | +0.05(+0.51%) |
Jun 07, 2019 | 10.79 | 10.82 | 10.72 | 10.75 | 1,913,526 | +0.03(+0.25%) |
Jun 06, 2019 | 10.74 | 10.77 | 10.63 | 10.72 | 2,488,159 | +0.02(+0.17%) |
Jun 05, 2019 | 10.80 | 10.80 | 10.65 | 10.71 | 2,959,613 | -0.02(-0.17%) |
Jun 04, 2019 | 10.64 | 10.72 | 10.60 | 10.72 | 4,440,078 | +0.27(+2.62%) |
Jun 03, 2019 | 10.32 | 10.47 | 10.31 | 10.45 | 3,885,652 | +0.04(+0.35%) |
May 31, 2019 | 10.44 | 10.50 | 10.36 | 10.41 | 3,791,273 | -0.13(-1.21%) |
May 30, 2019 | 10.64 | 10.68 | 10.51 | 10.54 | 2,045,089 | -0.05(-0.43%) |
May 29, 2019 | 10.53 | 10.62 | 10.48 | 10.59 | 2,413,925 | -0.04(-0.34%) |
May 28, 2019 | 10.73 | 10.74 | 10.62 | 10.62 | 2,428,949 | -0.23(-2.10%) |
May 24, 2019 | 10.82 | 10.87 | 10.76 | 10.85 | 2,581,257 | +0.13(+1.19%) |
May 23, 2019 | 10.64 | 10.74 | 10.61 | 10.72 | 2,684,433 | -0.13(-1.17%) |
May 22, 2019 | 10.87 | 10.92 | 10.84 | 10.85 | 1,817,325 | -0.12(-1.08%) |
May 21, 2019 | 10.93 | 10.99 | 10.88 | 10.97 | 2,263,152 | +0.04(+0.33%) |
May 20, 2019 | 10.84 | 10.96 | 10.82 | 10.93 | 3,330,326 | +0.04(+0.33%) |
May 17, 2019 | 10.84 | 11.00 | 10.84 | 10.90 | 2,563,039 | -0.03(-0.25%) |
May 16, 2019 | 10.90 | 11.02 | 10.89 | 10.92 | 6,592,665 | +0.18(+1.70%) |
May 15, 2019 | 10.67 | 10.81 | 10.63 | 10.74 | 3,320,262 | -0.02(-0.17%) |
May 14, 2019 | 10.69 | 10.83 | 10.66 | 10.76 | 3,456,176 | +0.02(+0.17%) |
May 13, 2019 | 10.75 | 10.82 | 10.72 | 10.74 | 4,612,822 | -0.31(-2.80%) |
May 10, 2019 | 10.96 | 11.08 | 10.90 | 11.05 | 3,305,730 | +0.01(+0.08%) |
May 09, 2019 | 10.92 | 11.08 | 10.84 | 11.04 | 4,839,128 | -0.14(-1.22%) |
May 08, 2019 | 11.17 | 11.26 | 11.14 | 11.18 | 4,213,682 | +0.05(+0.41%) |
May 07, 2019 | 11.21 | 11.23 | 11.10 | 11.13 | 4,208,585 | -0.31(-2.71%) |
May 06, 2019 | 11.36 | 11.47 | 11.33 | 11.44 | 3,771,592 | -0.70(-5.78%) |
May 03, 2019 | 12.17 | 12.20 | 12.05 | 12.15 | 5,789,309 | -0.05(-0.37%) |
May 02, 2019 | 12.20 | 12.25 | 12.13 | 12.19 | 3,220,942 | +0.09(+0.75%) |