Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 11.32 | 11.36 | 11.28 | 11.29 | 71,732 | -0.02(-0.14%) |
Jul 30, 2019 | 11.30 | 11.35 | 11.29 | 11.31 | 65,872 | -0.03(-0.27%) |
Jul 29, 2019 | 11.35 | 11.35 | 11.29 | 11.34 | 72,747 | +0.00(+0.00%) |
Jul 26, 2019 | 11.32 | 11.35 | 11.29 | 11.34 | 79,114 | +0.01(+0.07%) |
Jul 25, 2019 | 11.32 | 11.39 | 11.31 | 11.33 | 63,644 | -0.02(-0.21%) |
Jul 24, 2019 | 11.37 | 11.39 | 11.34 | 11.35 | 50,749 | +0.01(+0.07%) |
Jul 23, 2019 | 11.28 | 11.35 | 11.28 | 11.35 | 73,913 | +0.02(+0.14%) |
Jul 22, 2019 | 11.35 | 11.35 | 11.28 | 11.33 | 60,642 | +0.02(+0.14%) |
Jul 19, 2019 | 11.22 | 11.36 | 11.22 | 11.32 | 40,201 | +0.06(+0.55%) |
Jul 18, 2019 | 11.21 | 11.25 | 11.18 | 11.25 | 69,061 | +0.04(+0.35%) |
Jul 17, 2019 | 11.17 | 11.22 | 11.17 | 11.21 | 26,443 | +0.02(+0.21%) |
Jul 16, 2019 | 11.17 | 11.22 | 11.17 | 11.19 | 52,402 | +0.02(+0.21%) |
Jul 15, 2019 | 11.14 | 11.20 | 11.12 | 11.17 | 48,630 | +0.02(+0.14%) |
Jul 12, 2019 | 11.26 | 11.26 | 11.11 | 11.15 | 74,733 | -0.06(-0.55%) |
Jul 11, 2019 | 11.28 | 11.28 | 11.16 | 11.21 | 42,926 | -0.06(-0.55%) |
Jul 10, 2019 | 11.15 | 11.28 | 11.13 | 11.28 | 158,945 | +0.17(+1.53%) |
Jul 09, 2019 | 11.08 | 11.11 | 11.04 | 11.11 | 80,758 | +0.05(+0.42%) |
Jul 08, 2019 | 11.07 | 11.15 | 11.06 | 11.06 | 72,584 | -0.03(-0.28%) |
Jul 05, 2019 | 11.16 | 11.16 | 10.96 | 11.09 | 172,721 | -0.08(-0.76%) |
Jul 03, 2019 | 11.04 | 11.18 | 11.04 | 11.18 | 61,455 | +0.13(+1.19%) |
Jul 02, 2019 | 11.15 | 11.19 | 10.98 | 11.04 | 269,947 | -0.11(-0.97%) |
Jul 01, 2019 | 11.18 | 11.20 | 11.14 | 11.15 | 125,380 | -0.02(-0.21%) |
Jun 28, 2019 | 11.22 | 11.27 | 11.13 | 11.18 | 59,385 | -0.05(-0.41%) |
Jun 27, 2019 | 11.22 | 11.31 | 11.22 | 11.22 | 62,771 | -0.01(-0.07%) |
Jun 26, 2019 | 11.39 | 11.44 | 11.23 | 11.23 | 59,862 | -0.16(-1.42%) |
Jun 25, 2019 | 11.49 | 11.49 | 11.39 | 11.39 | 68,639 | -0.12(-1.07%) |
Jun 24, 2019 | 11.59 | 11.59 | 11.49 | 11.52 | 57,733 | -0.06(-0.53%) |
Jun 21, 2019 | 11.56 | 11.58 | 11.50 | 11.58 | 27,428 | +0.01(+0.07%) |
Jun 20, 2019 | 11.59 | 11.64 | 11.57 | 11.57 | 37,174 | -0.03(-0.27%) |
Jun 19, 2019 | 11.62 | 11.62 | 11.56 | 11.60 | 50,177 | -0.05(-0.40%) |
Jun 18, 2019 | 11.64 | 11.71 | 11.62 | 11.65 | 38,176 | +0.05(+0.40%) |
Jun 17, 2019 | 11.64 | 11.66 | 11.59 | 11.60 | 64,115 | -0.06(-0.53%) |
Jun 14, 2019 | 11.65 | 11.77 | 11.62 | 11.66 | 25,746 | -0.05(-0.46%) |
Jun 13, 2019 | 11.80 | 11.80 | 11.63 | 11.72 | 83,247 | -0.10(-0.85%) |
Jun 12, 2019 | 11.76 | 11.85 | 11.56 | 11.82 | 94,677 | +0.15(+1.32%) |
Jun 11, 2019 | 11.56 | 11.73 | 11.56 | 11.66 | 39,290 | +0.09(+0.80%) |
Jun 10, 2019 | 11.58 | 11.65 | 11.55 | 11.57 | 39,311 | -0.01(-0.07%) |
Jun 07, 2019 | 11.53 | 11.61 | 11.43 | 11.58 | 76,895 | +0.06(+0.53%) |
Jun 06, 2019 | 11.50 | 11.53 | 11.45 | 11.52 | 46,575 | +0.04(+0.34%) |
Jun 05, 2019 | 11.59 | 11.72 | 11.43 | 11.48 | 85,839 | -0.11(-0.93%) |
Jun 04, 2019 | 11.50 | 11.62 | 11.50 | 11.59 | 112,405 | +0.08(+0.74%) |
Jun 03, 2019 | 11.36 | 11.51 | 11.36 | 11.50 | 67,410 | +0.14(+1.22%) |
May 31, 2019 | 11.37 | 11.39 | 11.32 | 11.36 | 35,590 | +0.00(+0.03%) |
May 30, 2019 | 11.36 | 11.39 | 11.32 | 11.36 | 36,942 | +0.00(+0.04%) |
May 29, 2019 | 11.28 | 11.36 | 11.27 | 11.36 | 34,965 | +0.08(+0.75%) |
May 28, 2019 | 11.36 | 11.36 | 11.22 | 11.27 | 53,721 | -0.05(-0.48%) |
May 24, 2019 | 11.21 | 11.36 | 11.21 | 11.32 | 57,152 | +0.06(+0.55%) |
May 23, 2019 | 11.39 | 11.39 | 11.26 | 11.26 | 51,232 | -0.13(-1.15%) |
May 22, 2019 | 11.39 | 11.39 | 11.28 | 11.39 | 33,659 | +0.06(+0.54%) |
May 21, 2019 | 11.29 | 11.39 | 11.29 | 11.33 | 46,372 | +0.02(+0.20%) |
May 20, 2019 | 11.29 | 11.36 | 11.23 | 11.31 | 83,156 | +0.02(+0.14%) |
May 17, 2019 | 11.15 | 11.30 | 11.15 | 11.29 | 30,004 | +0.15(+1.38%) |
May 16, 2019 | 11.15 | 11.27 | 11.14 | 11.14 | 66,726 | -0.12(-1.09%) |
May 15, 2019 | 11.15 | 11.36 | 11.12 | 11.26 | 100,172 | +0.15(+1.32%) |
May 14, 2019 | 11.09 | 11.13 | 11.07 | 11.12 | 40,449 | -0.03(-0.28%) |
May 13, 2019 | 11.16 | 11.16 | 11.09 | 11.15 | 51,274 | +0.08(+0.77%) |
May 10, 2019 | 11.06 | 11.11 | 11.03 | 11.06 | 52,346 | -0.02(-0.14%) |
May 09, 2019 | 11.12 | 11.12 | 11.06 | 11.08 | 25,407 | +0.01(+0.07%) |
May 08, 2019 | 11.12 | 11.18 | 11.05 | 11.07 | 32,016 | -0.05(-0.48%) |
May 07, 2019 | 11.09 | 11.18 | 11.09 | 11.12 | 28,672 | -0.04(-0.34%) |
May 06, 2019 | 11.27 | 11.30 | 11.14 | 11.16 | 85,265 | -0.12(-1.02%) |
May 03, 2019 | 11.29 | 11.29 | 11.24 | 11.28 | 36,129 | +0.01(+0.07%) |
May 02, 2019 | 11.31 | 11.31 | 11.24 | 11.27 | 29,513 | -0.05(-0.41%) |