Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 11.74 | 11.79 | 11.71 | 11.77 | 46,826 | +0.04(+0.34%) |
Jul 30, 2019 | 11.75 | 11.76 | 11.67 | 11.73 | 69,120 | -0.06(-0.51%) |
Jul 29, 2019 | 11.76 | 11.81 | 11.73 | 11.79 | 44,263 | +0.04(+0.34%) |
Jul 26, 2019 | 11.79 | 11.81 | 11.71 | 11.75 | 35,300 | -0.02(-0.17%) |
Jul 25, 2019 | 11.77 | 11.77 | 11.74 | 11.77 | 24,879 | +0.04(+0.34%) |
Jul 24, 2019 | 11.76 | 11.77 | 11.70 | 11.73 | 94,863 | +0.01(+0.09%) |
Jul 23, 2019 | 11.70 | 11.75 | 11.68 | 11.72 | 39,963 | +0.02(+0.17%) |
Jul 22, 2019 | 11.75 | 11.80 | 11.63 | 11.70 | 56,655 | +0.00(+0.00%) |
Jul 19, 2019 | 11.78 | 11.78 | 11.69 | 11.70 | 29,400 | -0.06(-0.51%) |
Jul 18, 2019 | 11.83 | 11.85 | 11.69 | 11.76 | 64,933 | -0.01(-0.08%) |
Jul 17, 2019 | 11.74 | 11.79 | 11.71 | 11.77 | 24,840 | +0.04(+0.34%) |
Jul 16, 2019 | 11.75 | 11.76 | 11.69 | 11.73 | 53,372 | +0.02(+0.17%) |
Jul 15, 2019 | 11.68 | 11.75 | 11.66 | 11.71 | 62,927 | +0.03(+0.26%) |
Jul 12, 2019 | 11.77 | 11.77 | 11.65 | 11.68 | 84,100 | -0.13(-1.10%) |
Jul 11, 2019 | 11.82 | 11.85 | 11.77 | 11.81 | 49,790 | -0.01(-0.08%) |
Jul 10, 2019 | 11.96 | 11.96 | 11.76 | 11.82 | 140,524 | -0.01(-0.08%) |
Jul 09, 2019 | 11.91 | 11.95 | 11.80 | 11.83 | 62,071 | -0.08(-0.67%) |
Jul 08, 2019 | 11.92 | 11.92 | 11.86 | 11.91 | 57,755 | -0.04(-0.33%) |
Jul 05, 2019 | 11.85 | 11.95 | 11.80 | 11.95 | 62,800 | +0.07(+0.59%) |
Jul 03, 2019 | 11.84 | 11.88 | 11.80 | 11.88 | 32,700 | +0.01(+0.08%) |
Jul 02, 2019 | 11.89 | 11.91 | 11.85 | 11.87 | 57,491 | +0.02(+0.17%) |
Jul 01, 2019 | 11.83 | 11.86 | 11.76 | 11.85 | 58,134 | +0.15(+1.28%) |
Jun 28, 2019 | 11.82 | 11.90 | 11.70 | 11.70 | 122,300 | -0.10(-0.85%) |
Jun 27, 2019 | 11.78 | 11.85 | 11.76 | 11.80 | 73,718 | -0.03(-0.25%) |
Jun 26, 2019 | 11.85 | 11.86 | 11.79 | 11.83 | 40,426 | +0.04(+0.34%) |
Jun 25, 2019 | 11.82 | 11.87 | 11.75 | 11.79 | 40,945 | -0.07(-0.59%) |
Jun 24, 2019 | 11.87 | 11.92 | 11.81 | 11.86 | 54,488 | +0.01(+0.08%) |
Jun 21, 2019 | 11.83 | 11.88 | 11.77 | 11.85 | 56,900 | +0.04(+0.34%) |
Jun 20, 2019 | 11.78 | 11.84 | 11.74 | 11.81 | 91,437 | +0.03(+0.25%) |
Jun 19, 2019 | 11.74 | 11.78 | 11.65 | 11.78 | 35,539 | +0.00(+0.00%) |
Jun 18, 2019 | 11.84 | 11.84 | 11.72 | 11.78 | 29,008 | +0.06(+0.51%) |
Jun 17, 2019 | 11.82 | 11.86 | 11.65 | 11.72 | 21,857 | -0.04(-0.34%) |
Jun 14, 2019 | 11.80 | 11.80 | 11.76 | 11.76 | 41,500 | -0.08(-0.68%) |
Jun 13, 2019 | 11.88 | 11.88 | 11.83 | 11.84 | 32,780 | +0.01(+0.08%) |
Jun 12, 2019 | 11.91 | 11.91 | 11.80 | 11.83 | 40,017 | +0.03(+0.25%) |
Jun 11, 2019 | 11.85 | 11.85 | 11.80 | 11.80 | 31,689 | +0.06(+0.51%) |
Jun 10, 2019 | 11.80 | 11.80 | 11.71 | 11.74 | 44,319 | +0.07(+0.60%) |
Jun 07, 2019 | 11.63 | 11.85 | 11.63 | 11.67 | 33,000 | +0.05(+0.43%) |
Jun 06, 2019 | 11.52 | 11.62 | 11.50 | 11.62 | 27,263 | +0.07(+0.61%) |
Jun 05, 2019 | 11.50 | 11.57 | 11.50 | 11.55 | 38,577 | +0.06(+0.52%) |
Jun 04, 2019 | 11.40 | 11.53 | 11.40 | 11.49 | 71,986 | +0.03(+0.26%) |
Jun 03, 2019 | 11.44 | 11.49 | 11.35 | 11.46 | 73,882 | +0.06(+0.53%) |
May 31, 2019 | 11.45 | 11.45 | 11.38 | 11.40 | 43,100 | -0.04(-0.35%) |
May 30, 2019 | 11.61 | 11.61 | 11.43 | 11.44 | 83,687 | -0.12(-1.04%) |
May 29, 2019 | 11.64 | 11.64 | 11.54 | 11.56 | 100,253 | -0.09(-0.77%) |
May 28, 2019 | 11.67 | 11.69 | 11.63 | 11.65 | 51,583 | +0.02(+0.17%) |
May 24, 2019 | 11.58 | 11.64 | 11.54 | 11.63 | 27,900 | +0.09(+0.78%) |
May 23, 2019 | 11.57 | 11.59 | 11.48 | 11.54 | 52,419 | -0.04(-0.35%) |
May 22, 2019 | 11.72 | 11.74 | 11.55 | 11.58 | 103,224 | -0.11(-0.94%) |
May 21, 2019 | 11.67 | 11.75 | 11.66 | 11.69 | 48,170 | +0.04(+0.34%) |
May 20, 2019 | 11.64 | 11.67 | 11.61 | 11.65 | 36,507 | +0.04(+0.35%) |
May 17, 2019 | 11.59 | 11.66 | 11.52 | 11.61 | 44,100 | -0.02(-0.17%) |
May 16, 2019 | 11.68 | 11.68 | 11.60 | 11.63 | 33,138 | -0.02(-0.17%) |
May 15, 2019 | 11.63 | 11.68 | 11.63 | 11.65 | 21,673 | +0.00(+0.00%) |
May 14, 2019 | 11.64 | 11.68 | 11.60 | 11.65 | 27,352 | -0.03(-0.26%) |
May 13, 2019 | 11.73 | 11.75 | 11.63 | 11.68 | 38,371 | -0.12(-1.02%) |
May 10, 2019 | 11.76 | 11.82 | 11.75 | 11.80 | 43,100 | +0.01(+0.08%) |
May 09, 2019 | 11.91 | 11.91 | 11.75 | 11.79 | 88,278 | -0.14(-1.17%) |
May 08, 2019 | 11.94 | 11.95 | 11.91 | 11.93 | 60,253 | +0.02(+0.17%) |
May 07, 2019 | 11.95 | 11.95 | 11.88 | 11.91 | 35,733 | -0.06(-0.50%) |
May 06, 2019 | 11.96 | 12.04 | 11.92 | 11.97 | 204,962 | +0.04(+0.34%) |
May 03, 2019 | 11.95 | 11.96 | 11.92 | 11.93 | 68,500 | +0.01(+0.08%) |
May 02, 2019 | 11.95 | 11.95 | 11.87 | 11.92 | 60,669 | -0.03(-0.25%) |