Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.75 | 10.85 | 10.61 | 10.67 | 9,732 | +0.02(+0.19%) |
Jul 30, 2019 | 10.81 | 10.88 | 10.65 | 10.65 | 39,825 | +0.05(+0.45%) |
Jul 29, 2019 | 10.94 | 11.15 | 10.57 | 10.60 | 220,014 | -0.30(-2.76%) |
Jul 26, 2019 | 10.90 | 10.95 | 10.67 | 10.90 | 51,018 | +0.08(+0.73%) |
Jul 25, 2019 | 10.82 | 11.06 | 10.82 | 10.82 | 22,326 | -0.15(-1.37%) |
Jul 24, 2019 | 11.03 | 11.12 | 10.82 | 10.97 | 7,933 | -0.09(-0.86%) |
Jul 23, 2019 | 11.14 | 11.26 | 10.98 | 11.07 | 16,631 | +0.12(+1.08%) |
Jul 22, 2019 | 10.82 | 11.09 | 10.67 | 10.95 | 46,123 | +0.16(+1.46%) |
Jul 19, 2019 | 10.74 | 10.90 | 10.66 | 10.79 | 20,255 | +0.04(+0.37%) |
Jul 18, 2019 | 10.66 | 11.22 | 10.66 | 10.75 | 10,260 | +0.07(+0.67%) |
Jul 17, 2019 | 10.92 | 10.92 | 10.66 | 10.68 | 22,366 | -0.20(-1.85%) |
Jul 16, 2019 | 11.18 | 11.18 | 10.84 | 10.88 | 68,983 | -0.08(-0.76%) |
Jul 15, 2019 | 11.06 | 11.06 | 10.91 | 10.96 | 24,989 | -0.33(-2.94%) |
Jul 12, 2019 | 11.22 | 11.46 | 11.06 | 11.30 | 28,231 | +0.00(+0.00%) |
Jul 11, 2019 | 11.31 | 11.36 | 11.22 | 11.30 | 24,299 | +0.11(+0.99%) |
Jul 10, 2019 | 11.37 | 11.37 | 11.18 | 11.19 | 28,603 | -0.01(-0.07%) |
Jul 09, 2019 | 11.26 | 11.26 | 11.06 | 11.19 | 40,275 | -0.22(-1.94%) |
Jul 08, 2019 | 11.50 | 12.01 | 11.41 | 11.41 | 25,934 | -0.09(-0.76%) |
Jul 05, 2019 | 11.45 | 11.72 | 11.45 | 11.50 | 17,343 | +0.04(+0.34%) |
Jul 03, 2019 | 11.45 | 11.64 | 11.45 | 11.46 | 10,254 | -0.03(-0.27%) |
Jul 02, 2019 | 11.62 | 11.85 | 11.49 | 11.49 | 24,314 | -0.29(-2.48%) |
Jul 01, 2019 | 11.75 | 11.88 | 11.75 | 11.79 | 10,559 | -0.13(-1.06%) |
Jun 28, 2019 | 11.74 | 12.05 | 11.71 | 11.91 | 16,077 | +0.17(+1.48%) |
Jun 27, 2019 | 11.76 | 12.01 | 11.69 | 11.74 | 22,929 | +0.06(+0.54%) |
Jun 26, 2019 | 11.66 | 11.79 | 11.64 | 11.67 | 26,347 | +0.02(+0.19%) |
Jun 25, 2019 | 11.64 | 11.72 | 11.64 | 11.65 | 4,465 | -0.08(-0.70%) |
Jun 24, 2019 | 11.67 | 11.79 | 11.67 | 11.73 | 25,724 | +0.08(+0.71%) |
Jun 21, 2019 | 11.51 | 11.67 | 11.51 | 11.65 | 3,194 | +0.13(+1.13%) |
Jun 20, 2019 | 11.36 | 11.67 | 11.36 | 11.52 | 3,528 | -0.10(-0.84%) |
Jun 19, 2019 | 11.48 | 11.64 | 11.46 | 11.62 | 2,501 | +0.04(+0.30%) |
Jun 18, 2019 | 11.49 | 11.67 | 11.49 | 11.58 | 7,290 | +0.09(+0.78%) |
Jun 17, 2019 | 11.49 | 11.64 | 11.47 | 11.49 | 4,066 | +0.01(+0.10%) |
Jun 14, 2019 | 11.48 | 11.48 | 11.48 | 11.48 | 266 | +0.12(+1.09%) |
Jun 13, 2019 | 11.31 | 11.66 | 11.27 | 11.36 | 18,854 | -0.13(-1.11%) |
Jun 12, 2019 | 11.36 | 11.68 | 11.27 | 11.49 | 14,830 | +0.13(+1.19%) |
Jun 11, 2019 | 11.57 | 11.59 | 11.28 | 11.35 | 15,528 | -0.34(-2.89%) |
Jun 10, 2019 | 11.59 | 11.79 | 11.59 | 11.69 | 6,334 | -0.03(-0.26%) |
Jun 07, 2019 | 11.72 | 11.79 | 11.72 | 11.72 | 1,863 | +0.08(+0.71%) |
Jun 06, 2019 | 11.56 | 11.70 | 11.56 | 11.64 | 3,343 | -0.08(-0.71%) |
Jun 05, 2019 | 11.86 | 11.86 | 11.65 | 11.72 | 5,292 | +0.02(+0.19%) |
Jun 04, 2019 | 11.75 | 11.75 | 11.70 | 11.70 | 4,344 | +0.23(+1.98%) |
Jun 03, 2019 | 11.88 | 11.88 | 11.46 | 11.47 | 36,970 | -0.19(-1.67%) |
May 31, 2019 | 11.73 | 11.93 | 11.64 | 11.67 | 18,635 | -0.14(-1.15%) |
May 30, 2019 | 11.77 | 11.87 | 11.72 | 11.80 | 3,391 | -0.14(-1.21%) |
May 29, 2019 | 11.64 | 11.95 | 11.64 | 11.95 | 8,081 | +0.25(+2.12%) |
May 28, 2019 | 11.76 | 11.98 | 11.61 | 11.70 | 34,070 | +0.24(+2.10%) |
May 24, 2019 | 11.61 | 11.61 | 11.46 | 11.46 | 1,597 | -0.03(-0.26%) |
May 23, 2019 | 11.65 | 11.67 | 11.46 | 11.49 | 19,135 | -0.12(-1.04%) |
May 22, 2019 | 11.74 | 11.76 | 11.61 | 11.61 | 20,304 | -0.32(-2.71%) |
May 21, 2019 | 11.68 | 12.03 | 11.68 | 11.93 | 19,214 | +0.31(+2.65%) |
May 20, 2019 | 11.65 | 11.70 | 11.61 | 11.62 | 8,289 | -0.05(-0.45%) |
May 17, 2019 | 11.70 | 11.73 | 11.67 | 11.67 | 24,358 | +0.00(+0.00%) |
May 16, 2019 | 11.79 | 11.81 | 11.67 | 11.67 | 11,567 | -0.23(-1.96%) |
May 15, 2019 | 11.80 | 12.06 | 11.80 | 11.91 | 15,777 | -0.04(-0.35%) |
May 14, 2019 | 11.92 | 12.10 | 11.82 | 11.95 | 7,866 | +0.00(+0.03%) |
May 13, 2019 | 11.98 | 12.10 | 11.81 | 11.95 | 6,636 | -0.16(-1.29%) |
May 10, 2019 | 12.04 | 12.13 | 11.95 | 12.10 | 7,187 | +0.05(+0.39%) |
May 09, 2019 | 12.10 | 12.14 | 11.99 | 12.05 | 45,807 | +0.04(+0.34%) |
May 08, 2019 | 12.16 | 12.16 | 12.01 | 12.01 | 5,562 | +0.05(+0.38%) |
May 07, 2019 | 12.09 | 12.13 | 11.97 | 11.97 | 7,585 | -0.15(-1.24%) |
May 06, 2019 | 12.01 | 12.19 | 11.92 | 12.12 | 15,186 | +0.10(+0.81%) |
May 03, 2019 | 12.09 | 12.39 | 12.02 | 12.02 | 39,000 | -0.02(-0.19%) |
May 02, 2019 | 12.14 | 12.19 | 12.02 | 12.04 | 29,263 | -0.14(-1.11%) |