Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.17 | 11.17 | 11.07 | 11.10 | 4,677 | +0.02(+0.17%) |
Aug 29, 2019 | 11.03 | 11.09 | 11.03 | 11.08 | 5,029 | +0.08(+0.71%) |
Aug 28, 2019 | 10.94 | 11.05 | 10.94 | 11.00 | 10,446 | +0.02(+0.18%) |
Aug 27, 2019 | 11.00 | 11.04 | 10.96 | 10.98 | 6,104 | +0.00(+0.03%) |
Aug 26, 2019 | 11.02 | 11.02 | 10.92 | 10.98 | 3,593 | +0.10(+0.89%) |
Aug 23, 2019 | 11.02 | 11.09 | 10.88 | 10.88 | 3,154 | -0.25(-2.23%) |
Aug 22, 2019 | 11.17 | 11.17 | 11.12 | 11.13 | 6,496 | -0.07(-0.66%) |
Aug 21, 2019 | 11.19 | 11.22 | 11.18 | 11.21 | 3,506 | +0.08(+0.69%) |
Aug 20, 2019 | 11.14 | 11.15 | 11.13 | 11.13 | 4,409 | +0.03(+0.30%) |
Aug 19, 2019 | 11.03 | 11.13 | 11.03 | 11.10 | 7,461 | +0.14(+1.29%) |
Aug 16, 2019 | 10.99 | 10.99 | 10.95 | 10.95 | 1,740 | +0.12(+1.15%) |
Aug 15, 2019 | 10.82 | 10.83 | 10.82 | 10.83 | 560 | -0.03(-0.27%) |
Aug 14, 2019 | 11.03 | 11.03 | 10.82 | 10.86 | 3,779 | -0.30(-2.70%) |
Aug 13, 2019 | 11.07 | 11.22 | 11.07 | 11.16 | 13,327 | -0.04(-0.34%) |
Aug 12, 2019 | 11.31 | 11.31 | 11.15 | 11.20 | 6,812 | -0.13(-1.13%) |
Aug 09, 2019 | 11.44 | 11.44 | 11.26 | 11.33 | 6,853 | -0.11(-0.96%) |
Aug 08, 2019 | 11.33 | 11.46 | 11.32 | 11.44 | 11,778 | +0.16(+1.38%) |
Aug 07, 2019 | 11.22 | 11.30 | 11.10 | 11.28 | 5,002 | +0.11(+0.99%) |
Aug 06, 2019 | 11.21 | 11.22 | 11.12 | 11.17 | 15,800 | +0.14(+1.25%) |
Aug 05, 2019 | 11.24 | 11.24 | 10.99 | 11.03 | 3,701 | -0.41(-3.54%) |
Aug 02, 2019 | 11.52 | 11.52 | 11.39 | 11.44 | 1,849 | -0.01(-0.08%) |
Aug 01, 2019 | 11.46 | 11.50 | 11.44 | 11.44 | 3,068 | -0.03(-0.25%) |
Jul 31, 2019 | 11.53 | 11.58 | 11.47 | 11.47 | 10,969 | +0.02(+0.17%) |
Jul 30, 2019 | 11.44 | 11.45 | 11.42 | 11.45 | 1,326 | -0.08(-0.68%) |
Jul 29, 2019 | 11.53 | 11.53 | 11.49 | 11.53 | 3,217 | +0.01(+0.05%) |
Jul 26, 2019 | 11.52 | 11.53 | 11.49 | 11.53 | 652 | +0.03(+0.28%) |
Jul 25, 2019 | 11.53 | 11.55 | 11.47 | 11.50 | 6,209 | -0.15(-1.26%) |
Jul 24, 2019 | 11.65 | 11.66 | 11.54 | 11.64 | 11,434 | +0.05(+0.40%) |
Jul 23, 2019 | 11.55 | 11.60 | 11.54 | 11.60 | 1,265 | +0.00(+0.03%) |
Jul 22, 2019 | 11.59 | 11.61 | 11.55 | 11.59 | 3,068 | -0.01(-0.12%) |
Jul 19, 2019 | 11.56 | 11.65 | 11.56 | 11.61 | 12,075 | +0.02(+0.17%) |
Jul 18, 2019 | 11.48 | 11.59 | 11.48 | 11.59 | 1,180 | +0.01(+0.08%) |
Jul 17, 2019 | 11.58 | 11.60 | 11.56 | 11.58 | 3,319 | -0.03(-0.28%) |
Jul 16, 2019 | 11.65 | 11.65 | 11.60 | 11.61 | 4,098 | -0.01(-0.08%) |
Jul 15, 2019 | 11.63 | 11.63 | 11.60 | 11.62 | 3,438 | -0.02(-0.20%) |
Jul 12, 2019 | 11.61 | 11.65 | 11.61 | 11.64 | 2,828 | +0.02(+0.16%) |
Jul 11, 2019 | 11.65 | 11.68 | 11.59 | 11.62 | 1,817 | -0.06(-0.51%) |
Jul 10, 2019 | 11.64 | 11.71 | 11.64 | 11.68 | 4,472 | +0.09(+0.79%) |
Jul 09, 2019 | 11.62 | 11.62 | 11.55 | 11.59 | 8,954 | -0.04(-0.32%) |
Jul 08, 2019 | 11.63 | 11.63 | 11.59 | 11.63 | 1,977 | -0.04(-0.35%) |
Jul 05, 2019 | 11.71 | 11.71 | 11.60 | 11.67 | 5,112 | -0.07(-0.61%) |
Jul 03, 2019 | 11.72 | 11.75 | 11.72 | 11.74 | 2,502 | +0.08(+0.68%) |
Jul 02, 2019 | 11.68 | 11.68 | 11.60 | 11.66 | 2,660 | +0.03(+0.29%) |
Jul 01, 2019 | 11.65 | 11.69 | 11.61 | 11.63 | 17,942 | +0.09(+0.80%) |
Jun 28, 2019 | 11.63 | 11.63 | 11.52 | 11.54 | 8,050 | +0.02(+0.20%) |
Jun 27, 2019 | 11.41 | 11.53 | 11.41 | 11.51 | 7,072 | +0.11(+1.00%) |
Jun 26, 2019 | 11.45 | 11.46 | 11.38 | 11.40 | 5,002 | +0.05(+0.40%) |
Jun 25, 2019 | 11.53 | 11.53 | 11.35 | 11.35 | 32,958 | -0.11(-0.93%) |
Jun 24, 2019 | 11.47 | 11.47 | 11.46 | 11.46 | 2,165 | -0.02(-0.17%) |
Jun 21, 2019 | 11.51 | 11.51 | 11.47 | 11.48 | 1,748 | -0.03(-0.29%) |
Jun 20, 2019 | 11.51 | 11.56 | 11.47 | 11.51 | 7,126 | +0.12(+1.07%) |
Jun 19, 2019 | 11.30 | 11.41 | 11.28 | 11.39 | 4,457 | +0.08(+0.71%) |
Jun 18, 2019 | 11.28 | 11.34 | 11.28 | 11.31 | 1,020 | +0.17(+1.56%) |
Jun 17, 2019 | 11.17 | 11.17 | 11.12 | 11.14 | 6,679 | -0.02(-0.13%) |
Jun 14, 2019 | 11.16 | 11.16 | 11.15 | 11.15 | 327 | -0.08(-0.68%) |
Jun 13, 2019 | 11.15 | 11.24 | 11.15 | 11.23 | 3,539 | +0.11(+0.95%) |
Jun 12, 2019 | 11.18 | 11.18 | 11.12 | 11.12 | 2,250 | -0.11(-0.94%) |
Jun 11, 2019 | 11.19 | 11.25 | 11.19 | 11.23 | 8,475 | +0.06(+0.53%) |
Jun 10, 2019 | 11.12 | 11.20 | 11.12 | 11.17 | 8,286 | +0.05(+0.44%) |
Jun 07, 2019 | 11.11 | 11.13 | 11.11 | 11.12 | 10,818 | +0.14(+1.26%) |
Jun 06, 2019 | 10.94 | 10.98 | 10.91 | 10.98 | 3,474 | -0.03(-0.29%) |
Jun 05, 2019 | 11.01 | 11.01 | 11.00 | 11.01 | 1,040 | +0.03(+0.25%) |
Jun 04, 2019 | 10.88 | 10.99 | 10.84 | 10.99 | 5,363 | +0.14(+1.30%) |