Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.93 | 11.00 | 10.74 | 11.00 | 47,388 | +0.07(+0.64%) |
Jul 30, 2019 | 10.67 | 10.93 | 10.52 | 10.93 | 12,041 | +0.13(+1.20%) |
Jul 29, 2019 | 10.89 | 10.93 | 10.65 | 10.80 | 24,611 | +0.00(+0.00%) |
Jul 26, 2019 | 10.80 | 10.86 | 10.70 | 10.80 | 5,200 | -0.05(-0.46%) |
Jul 25, 2019 | 10.80 | 10.86 | 10.79 | 10.85 | 4,434 | -0.05(-0.46%) |
Jul 24, 2019 | 10.85 | 10.90 | 10.78 | 10.90 | 11,311 | -0.05(-0.46%) |
Jul 23, 2019 | 10.69 | 10.95 | 10.60 | 10.95 | 17,436 | +0.25(+2.34%) |
Jul 22, 2019 | 10.64 | 10.70 | 10.54 | 10.70 | 5,870 | +0.00(+0.00%) |
Jul 19, 2019 | 10.60 | 10.70 | 10.57 | 10.70 | 1,100 | +0.00(+0.00%) |
Jul 18, 2019 | 10.70 | 10.77 | 10.56 | 10.70 | 9,146 | -0.10(-0.93%) |
Jul 17, 2019 | 10.63 | 10.80 | 10.53 | 10.80 | 5,601 | +0.09(+0.84%) |
Jul 16, 2019 | 10.47 | 10.71 | 10.45 | 10.71 | 31,030 | +0.22(+2.05%) |
Jul 15, 2019 | 10.50 | 10.57 | 10.34 | 10.49 | 14,750 | +0.04(+0.43%) |
Jul 12, 2019 | 10.50 | 10.50 | 10.41 | 10.45 | 11,400 | -0.05(-0.48%) |
Jul 11, 2019 | 10.49 | 10.57 | 10.38 | 10.50 | 11,535 | +0.00(+0.00%) |
Jul 10, 2019 | 10.44 | 10.50 | 10.30 | 10.50 | 20,551 | +0.11(+1.06%) |
Jul 09, 2019 | 10.37 | 10.50 | 10.35 | 10.39 | 10,950 | -0.06(-0.57%) |
Jul 08, 2019 | 10.47 | 10.50 | 10.45 | 10.45 | 6,549 | -0.14(-1.32%) |
Jul 05, 2019 | 10.35 | 10.59 | 10.34 | 10.59 | 32,800 | +0.17(+1.63%) |
Jul 03, 2019 | 10.43 | 10.50 | 10.42 | 10.42 | 5,200 | -0.08(-0.76%) |
Jul 02, 2019 | 10.49 | 10.52 | 10.47 | 10.50 | 16,563 | +0.01(+0.05%) |
Jul 01, 2019 | 10.49 | 10.58 | 10.36 | 10.49 | 19,856 | -0.06(-0.52%) |
Jun 28, 2019 | 10.52 | 10.56 | 10.40 | 10.55 | 14,700 | +0.00(+0.00%) |
Jun 27, 2019 | 10.60 | 10.60 | 10.38 | 10.55 | 27,743 | -0.05(-0.47%) |
Jun 26, 2019 | 10.51 | 10.71 | 10.51 | 10.60 | 9,723 | -0.12(-1.07%) |
Jun 25, 2019 | 10.49 | 10.72 | 10.33 | 10.71 | 19,192 | +0.06(+0.61%) |
Jun 24, 2019 | 10.55 | 10.73 | 10.35 | 10.65 | 18,489 | +0.00(+0.00%) |
Jun 21, 2019 | 11.00 | 11.00 | 10.36 | 10.65 | 46,200 | -0.35(-3.18%) |
Jun 20, 2019 | 11.00 | 11.00 | 10.75 | 11.00 | 40,122 | +0.02(+0.18%) |
Jun 19, 2019 | 11.00 | 11.15 | 10.86 | 10.98 | 19,772 | -0.18(-1.61%) |
Jun 18, 2019 | 10.83 | 11.16 | 10.83 | 11.16 | 26,155 | +0.31(+2.86%) |
Jun 17, 2019 | 11.55 | 11.55 | 10.85 | 10.85 | 22,016 | -0.50(-4.41%) |
Jun 14, 2019 | 11.72 | 11.74 | 11.35 | 11.35 | 20,200 | -0.36(-3.07%) |
Jun 13, 2019 | 11.66 | 11.92 | 11.63 | 11.71 | 17,705 | +0.16(+1.39%) |
Jun 12, 2019 | 11.45 | 11.65 | 11.31 | 11.55 | 15,743 | +0.10(+0.87%) |
Jun 11, 2019 | 11.50 | 11.72 | 10.40 | 11.45 | 96,462 | -0.51(-4.26%) |
Jun 10, 2019 | 11.98 | 12.14 | 11.65 | 11.96 | 46,372 | +0.04(+0.34%) |
Jun 07, 2019 | 11.84 | 11.96 | 11.70 | 11.92 | 20,500 | +0.18(+1.53%) |
Jun 06, 2019 | 11.94 | 11.94 | 11.70 | 11.74 | 10,114 | -0.26(-2.17%) |
Jun 05, 2019 | 11.85 | 12.00 | 11.85 | 12.00 | 4,454 | +0.15(+1.27%) |
Jun 04, 2019 | 11.97 | 11.97 | 11.82 | 11.85 | 9,572 | -0.12(-1.00%) |
Jun 03, 2019 | 12.00 | 12.00 | 11.70 | 11.97 | 14,082 | +0.07(+0.59%) |
May 31, 2019 | 11.76 | 11.91 | 11.36 | 11.90 | 78,100 | +0.14(+1.19%) |
May 30, 2019 | 11.39 | 12.05 | 11.39 | 11.76 | 154,680 | +0.62(+5.57%) |
May 29, 2019 | 11.53 | 11.56 | 11.13 | 11.14 | 8,032 | -0.48(-4.13%) |
May 28, 2019 | 11.68 | 11.68 | 11.57 | 11.62 | 3,338 | -0.07(-0.60%) |
May 24, 2019 | 11.52 | 11.72 | 11.52 | 11.69 | 5,900 | -0.02(-0.17%) |
May 23, 2019 | 11.64 | 11.78 | 11.51 | 11.71 | 11,341 | +0.01(+0.09%) |
May 22, 2019 | 11.90 | 11.90 | 11.56 | 11.70 | 4,697 | +0.00(+0.00%) |
May 21, 2019 | 11.87 | 12.05 | 11.60 | 11.70 | 12,996 | -0.06(-0.51%) |
May 20, 2019 | 11.36 | 11.76 | 11.29 | 11.76 | 9,512 | +0.40(+3.52%) |
May 17, 2019 | 11.35 | 11.37 | 11.21 | 11.36 | 22,700 | +0.04(+0.35%) |
May 16, 2019 | 11.70 | 11.70 | 11.20 | 11.32 | 12,905 | -0.48(-4.07%) |
May 15, 2019 | 10.95 | 11.80 | 10.95 | 11.80 | 5,750 | +0.58(+5.17%) |
May 14, 2019 | 11.23 | 11.23 | 10.69 | 11.22 | 6,097 | +0.04(+0.39%) |
May 13, 2019 | 11.15 | 11.26 | 11.11 | 11.18 | 6,396 | +0.05(+0.41%) |
May 10, 2019 | 11.10 | 11.38 | 11.05 | 11.13 | 12,200 | +0.04(+0.36%) |
May 09, 2019 | 11.10 | 11.10 | 10.72 | 11.09 | 9,807 | +0.14(+1.28%) |
May 08, 2019 | 11.21 | 11.21 | 10.95 | 10.95 | 11,632 | -0.20(-1.79%) |
May 07, 2019 | 11.25 | 11.25 | 11.01 | 11.15 | 26,672 | +0.00(+0.00%) |
May 06, 2019 | 11.18 | 11.25 | 10.95 | 11.15 | 45,678 | -0.10(-0.89%) |
May 03, 2019 | 11.80 | 11.95 | 11.15 | 11.25 | 47,200 | -0.40(-3.47%) |
May 02, 2019 | 11.38 | 11.80 | 11.35 | 11.65 | 3,697 | +0.09(+0.82%) |