Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 11.24 | 11.24 | 10.75 | 10.77 | 33,045 | -0.34(-3.06%) |
Jul 30, 2019 | 10.99 | 11.24 | 10.98 | 11.11 | 27,607 | +0.01(+0.09%) |
Jul 29, 2019 | 11.10 | 11.30 | 11.07 | 11.10 | 23,633 | -0.01(-0.09%) |
Jul 26, 2019 | 11.08 | 11.21 | 10.91 | 11.11 | 23,900 | +0.09(+0.82%) |
Jul 25, 2019 | 11.00 | 11.19 | 10.98 | 11.02 | 18,562 | -0.18(-1.61%) |
Jul 24, 2019 | 10.96 | 11.26 | 10.96 | 11.20 | 13,969 | +0.23(+2.10%) |
Jul 23, 2019 | 10.98 | 11.08 | 10.92 | 10.97 | 18,636 | +0.17(+1.57%) |
Jul 22, 2019 | 11.16 | 11.32 | 10.78 | 10.80 | 77,753 | -0.44(-3.91%) |
Jul 19, 2019 | 11.15 | 11.31 | 11.00 | 11.24 | 55,600 | +0.01(+0.09%) |
Jul 18, 2019 | 11.04 | 11.24 | 10.94 | 11.23 | 15,663 | +0.07(+0.63%) |
Jul 17, 2019 | 11.13 | 11.20 | 11.13 | 11.16 | 7,619 | -0.02(-0.18%) |
Jul 16, 2019 | 11.14 | 11.23 | 10.96 | 11.18 | 16,738 | +0.03(+0.27%) |
Jul 15, 2019 | 11.21 | 11.27 | 11.01 | 11.15 | 13,130 | -0.14(-1.24%) |
Jul 12, 2019 | 10.88 | 11.46 | 10.88 | 11.29 | 33,000 | +0.37(+3.39%) |
Jul 11, 2019 | 10.86 | 10.96 | 10.83 | 10.92 | 13,725 | +0.00(+0.00%) |
Jul 10, 2019 | 10.75 | 10.97 | 10.73 | 10.92 | 13,544 | +0.23(+2.15%) |
Jul 09, 2019 | 10.74 | 10.74 | 10.66 | 10.69 | 12,854 | -0.07(-0.65%) |
Jul 08, 2019 | 10.65 | 10.78 | 10.65 | 10.76 | 10,609 | +0.08(+0.75%) |
Jul 05, 2019 | 10.41 | 10.68 | 10.35 | 10.68 | 21,000 | +0.27(+2.59%) |
Jul 03, 2019 | 10.71 | 10.71 | 10.40 | 10.41 | 19,200 | -0.29(-2.71%) |
Jul 02, 2019 | 10.93 | 10.93 | 10.64 | 10.70 | 22,221 | -0.31(-2.82%) |
Jul 01, 2019 | 11.23 | 11.24 | 10.98 | 11.01 | 20,175 | -0.22(-1.96%) |
Jun 28, 2019 | 10.92 | 11.30 | 10.92 | 11.23 | 71,000 | +0.30(+2.74%) |
Jun 27, 2019 | 10.81 | 10.98 | 10.67 | 10.93 | 33,771 | +0.15(+1.39%) |
Jun 26, 2019 | 10.86 | 10.86 | 10.63 | 10.78 | 21,292 | -0.07(-0.65%) |
Jun 25, 2019 | 10.85 | 10.86 | 10.53 | 10.85 | 18,465 | +0.04(+0.37%) |
Jun 24, 2019 | 10.70 | 10.97 | 10.70 | 10.81 | 22,089 | +0.12(+1.12%) |
Jun 21, 2019 | 10.84 | 11.04 | 10.61 | 10.69 | 40,600 | -0.31(-2.82%) |
Jun 20, 2019 | 10.79 | 11.06 | 10.61 | 11.00 | 57,553 | +0.27(+2.52%) |
Jun 19, 2019 | 10.93 | 10.93 | 10.66 | 10.73 | 91,228 | -0.12(-1.11%) |
Jun 18, 2019 | 10.74 | 10.96 | 10.65 | 10.85 | 29,505 | +0.27(+2.55%) |
Jun 17, 2019 | 10.31 | 10.67 | 10.31 | 10.58 | 21,731 | +0.08(+0.76%) |
Jun 14, 2019 | 10.45 | 10.50 | 10.44 | 10.50 | 13,000 | +0.05(+0.48%) |
Jun 13, 2019 | 10.40 | 10.45 | 10.30 | 10.45 | 16,795 | +0.03(+0.29%) |
Jun 12, 2019 | 10.46 | 10.46 | 10.30 | 10.42 | 10,819 | +0.05(+0.48%) |
Jun 11, 2019 | 10.20 | 10.39 | 10.13 | 10.37 | 46,390 | +0.16(+1.57%) |
Jun 10, 2019 | 10.22 | 10.46 | 10.01 | 10.21 | 17,701 | -0.07(-0.68%) |
Jun 07, 2019 | 10.28 | 10.30 | 10.09 | 10.28 | 19,600 | +0.03(+0.29%) |
Jun 06, 2019 | 10.16 | 10.28 | 9.900 | 10.25 | 30,610 | +0.02(+0.20%) |
Jun 05, 2019 | 10.25 | 10.44 | 9.965 | 10.23 | 36,909 | -0.08(-0.78%) |
Jun 04, 2019 | 10.26 | 10.36 | 10.25 | 10.31 | 20,632 | +0.08(+0.78%) |
Jun 03, 2019 | 10.59 | 10.59 | 10.01 | 10.23 | 37,696 | -0.29(-2.76%) |
May 31, 2019 | 10.49 | 10.59 | 10.49 | 10.52 | 45,000 | -0.07(-0.66%) |
May 30, 2019 | 10.60 | 10.65 | 10.51 | 10.59 | 23,251 | +0.09(+0.86%) |
May 29, 2019 | 10.69 | 10.82 | 10.47 | 10.50 | 31,578 | -0.26(-2.42%) |
May 28, 2019 | 10.91 | 10.91 | 10.73 | 10.76 | 19,369 | -0.15(-1.37%) |
May 24, 2019 | 10.93 | 10.93 | 10.81 | 10.91 | 21,000 | +0.06(+0.55%) |
May 23, 2019 | 10.87 | 10.91 | 10.72 | 10.85 | 63,102 | -0.08(-0.73%) |
May 22, 2019 | 10.83 | 10.96 | 10.83 | 10.93 | 23,141 | +0.06(+0.55%) |
May 21, 2019 | 10.62 | 10.87 | 10.62 | 10.87 | 31,357 | +0.28(+2.64%) |
May 20, 2019 | 10.39 | 10.84 | 10.39 | 10.59 | 42,664 | +0.10(+0.95%) |
May 17, 2019 | 10.83 | 10.91 | 10.45 | 10.49 | 61,200 | -0.34(-3.14%) |
May 16, 2019 | 10.63 | 10.89 | 10.58 | 10.83 | 63,185 | +0.23(+2.17%) |
May 15, 2019 | 10.52 | 10.66 | 10.44 | 10.60 | 66,001 | +0.07(+0.66%) |
May 14, 2019 | 10.24 | 10.68 | 10.14 | 10.53 | 52,742 | +0.31(+3.03%) |
May 13, 2019 | 10.52 | 10.52 | 10.20 | 10.22 | 67,835 | -0.38(-3.58%) |
May 10, 2019 | 10.49 | 10.80 | 10.41 | 10.60 | 96,400 | +0.04(+0.38%) |
May 09, 2019 | 10.63 | 10.72 | 10.55 | 10.56 | 53,932 | -0.15(-1.40%) |
May 08, 2019 | 10.93 | 10.93 | 10.70 | 10.71 | 38,890 | -0.22(-2.01%) |
May 07, 2019 | 11.03 | 11.03 | 10.86 | 10.93 | 27,368 | -0.10(-0.91%) |
May 06, 2019 | 11.14 | 11.20 | 10.91 | 11.03 | 55,721 | -0.30(-2.65%) |
May 03, 2019 | 11.03 | 11.33 | 10.95 | 11.33 | 55,500 | +0.31(+2.81%) |
May 02, 2019 | 11.11 | 11.28 | 10.81 | 11.02 | 93,775 | -0.09(-0.81%) |