Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.44 | 10.50 | 10.38 | 10.49 | 126,037 | +0.09(+0.89%) |
Jul 30, 2019 | 10.27 | 10.39 | 10.25 | 10.39 | 47,481 | +0.08(+0.77%) |
Jul 29, 2019 | 10.30 | 10.35 | 10.23 | 10.31 | 88,862 | +0.02(+0.19%) |
Jul 26, 2019 | 10.31 | 10.37 | 10.27 | 10.29 | 107,332 | +0.00(+0.00%) |
Jul 25, 2019 | 10.31 | 10.35 | 10.28 | 10.29 | 62,233 | -0.06(-0.58%) |
Jul 24, 2019 | 10.35 | 10.42 | 10.31 | 10.35 | 62,950 | +0.03(+0.26%) |
Jul 23, 2019 | 10.29 | 10.40 | 10.23 | 10.33 | 69,923 | +0.07(+0.70%) |
Jul 22, 2019 | 10.28 | 10.29 | 10.24 | 10.26 | 62,348 | -0.03(-0.26%) |
Jul 19, 2019 | 10.32 | 10.34 | 10.25 | 10.28 | 51,988 | -0.05(-0.51%) |
Jul 18, 2019 | 10.33 | 10.36 | 10.31 | 10.33 | 48,121 | -0.02(-0.16%) |
Jul 17, 2019 | 10.35 | 10.37 | 10.33 | 10.35 | 60,058 | -0.01(-0.10%) |
Jul 16, 2019 | 10.33 | 10.40 | 10.32 | 10.36 | 66,245 | +0.03(+0.32%) |
Jul 15, 2019 | 10.37 | 10.37 | 10.30 | 10.33 | 55,449 | +0.01(+0.06%) |
Jul 12, 2019 | 10.29 | 10.36 | 10.29 | 10.32 | 46,211 | +0.02(+0.19%) |
Jul 11, 2019 | 10.29 | 10.33 | 10.26 | 10.30 | 81,605 | +0.03(+0.32%) |
Jul 10, 2019 | 10.20 | 10.31 | 10.15 | 10.27 | 105,542 | +0.09(+0.84%) |
Jul 09, 2019 | 10.12 | 10.20 | 10.11 | 10.18 | 54,537 | +0.06(+0.58%) |
Jul 08, 2019 | 10.16 | 10.16 | 10.11 | 10.12 | 49,918 | -0.03(-0.32%) |
Jul 05, 2019 | 10.16 | 10.20 | 10.14 | 10.16 | 83,911 | -0.05(-0.45%) |
Jul 03, 2019 | 10.21 | 10.26 | 10.19 | 10.20 | 29,946 | +0.01(+0.13%) |
Jul 02, 2019 | 10.20 | 10.24 | 10.14 | 10.19 | 63,111 | -0.01(-0.13%) |
Jul 01, 2019 | 10.39 | 10.39 | 10.13 | 10.20 | 156,266 | -0.09(-0.89%) |
Jun 28, 2019 | 10.20 | 10.30 | 10.19 | 10.30 | 85,431 | +0.12(+1.23%) |
Jun 27, 2019 | 10.12 | 10.18 | 10.10 | 10.17 | 56,279 | +0.05(+0.52%) |
Jun 26, 2019 | 10.14 | 10.17 | 10.08 | 10.12 | 69,988 | +0.03(+0.33%) |
Jun 25, 2019 | 10.23 | 10.25 | 10.07 | 10.08 | 72,913 | -0.15(-1.48%) |
Jun 24, 2019 | 10.24 | 10.26 | 10.20 | 10.24 | 79,463 | +0.03(+0.32%) |
Jun 21, 2019 | 10.24 | 10.30 | 10.20 | 10.20 | 51,076 | -0.05(-0.51%) |
Jun 20, 2019 | 10.26 | 10.32 | 10.22 | 10.26 | 41,342 | +0.04(+0.37%) |
Jun 19, 2019 | 10.24 | 10.37 | 10.14 | 10.22 | 98,362 | -0.02(-0.19%) |
Jun 18, 2019 | 10.17 | 10.24 | 10.15 | 10.24 | 76,994 | +0.14(+1.36%) |
Jun 17, 2019 | 10.06 | 10.13 | 10.05 | 10.10 | 49,939 | +0.03(+0.32%) |
Jun 14, 2019 | 10.01 | 10.07 | 9.963 | 10.07 | 113,424 | +0.05(+0.46%) |
Jun 13, 2019 | 10.00 | 10.03 | 9.976 | 10.02 | 121,630 | +0.04(+0.39%) |
Jun 12, 2019 | 9.989 | 10.06 | 9.943 | 9.982 | 103,971 | -0.05(-0.52%) |
Jun 11, 2019 | 10.11 | 10.14 | 10.03 | 10.03 | 93,293 | -0.03(-0.32%) |
Jun 10, 2019 | 10.03 | 10.13 | 10.03 | 10.07 | 140,244 | +0.06(+0.59%) |
Jun 07, 2019 | 9.995 | 10.04 | 9.995 | 10.01 | 117,404 | +0.03(+0.33%) |
Jun 06, 2019 | 9.963 | 9.995 | 9.878 | 9.976 | 93,136 | +0.01(+0.13%) |
Jun 05, 2019 | 10.00 | 10.03 | 9.943 | 9.963 | 99,645 | -0.01(-0.13%) |
Jun 04, 2019 | 9.878 | 9.982 | 9.852 | 9.976 | 128,646 | +0.14(+1.46%) |
Jun 03, 2019 | 9.930 | 9.937 | 9.801 | 9.832 | 72,977 | -0.08(-0.86%) |
May 31, 2019 | 9.950 | 9.950 | 9.812 | 9.917 | 110,822 | -0.07(-0.65%) |
May 30, 2019 | 10.03 | 10.10 | 9.956 | 9.982 | 77,583 | -0.03(-0.33%) |
May 29, 2019 | 9.995 | 10.07 | 9.969 | 10.02 | 135,261 | -0.08(-0.78%) |
May 28, 2019 | 10.16 | 10.20 | 10.09 | 10.09 | 46,230 | -0.10(-1.02%) |
May 24, 2019 | 10.26 | 10.26 | 10.13 | 10.20 | 42,706 | -0.01(-0.13%) |
May 23, 2019 | 10.22 | 10.23 | 10.14 | 10.21 | 104,849 | -0.09(-0.84%) |
May 22, 2019 | 10.30 | 10.37 | 10.25 | 10.30 | 69,801 | +0.00(+0.00%) |
May 21, 2019 | 10.25 | 10.31 | 10.25 | 10.30 | 73,887 | +0.08(+0.76%) |
May 20, 2019 | 10.22 | 10.24 | 10.15 | 10.22 | 52,899 | -0.06(-0.57%) |
May 17, 2019 | 10.30 | 10.32 | 10.22 | 10.28 | 75,826 | -0.05(-0.50%) |
May 16, 2019 | 10.35 | 10.42 | 10.32 | 10.33 | 70,722 | -0.01(-0.13%) |
May 15, 2019 | 10.22 | 10.36 | 10.19 | 10.34 | 61,752 | +0.10(+0.95%) |
May 14, 2019 | 10.23 | 10.30 | 10.20 | 10.25 | 112,380 | +0.01(+0.13%) |
May 13, 2019 | 10.26 | 10.32 | 10.13 | 10.23 | 116,555 | -0.17(-1.62%) |
May 10, 2019 | 10.35 | 10.41 | 10.27 | 10.40 | 61,339 | +0.01(+0.13%) |
May 09, 2019 | 10.39 | 10.42 | 10.28 | 10.39 | 56,575 | -0.05(-0.50%) |
May 08, 2019 | 10.39 | 10.49 | 10.33 | 10.44 | 56,584 | +0.04(+0.37%) |
May 07, 2019 | 10.41 | 10.45 | 10.26 | 10.40 | 111,760 | -0.05(-0.43%) |
May 06, 2019 | 10.29 | 10.45 | 10.27 | 10.45 | 48,715 | +0.05(+0.44%) |
May 03, 2019 | 10.37 | 10.44 | 10.34 | 10.40 | 33,597 | +0.05(+0.50%) |
May 02, 2019 | 10.38 | 10.38 | 10.30 | 10.35 | 39,734 | -0.05(-0.50%) |