Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.36 | 10.44 | 10.35 | 10.35 | 53,774 | -0.04(-0.35%) |
Jul 30, 2019 | 10.33 | 10.40 | 10.33 | 10.38 | 38,360 | +0.02(+0.18%) |
Jul 29, 2019 | 10.34 | 10.38 | 10.34 | 10.36 | 36,872 | +0.01(+0.09%) |
Jul 26, 2019 | 10.35 | 10.38 | 10.33 | 10.35 | 32,160 | +0.01(+0.09%) |
Jul 25, 2019 | 10.31 | 10.38 | 10.31 | 10.35 | 64,781 | +0.02(+0.18%) |
Jul 24, 2019 | 10.33 | 10.33 | 10.23 | 10.33 | 43,489 | +0.06(+0.54%) |
Jul 23, 2019 | 10.27 | 10.30 | 10.25 | 10.27 | 42,046 | -0.01(-0.09%) |
Jul 22, 2019 | 10.28 | 10.30 | 10.27 | 10.28 | 57,789 | +0.00(+0.00%) |
Jul 19, 2019 | 10.34 | 10.41 | 10.25 | 10.28 | 42,591 | +0.01(+0.09%) |
Jul 18, 2019 | 10.30 | 10.30 | 10.24 | 10.27 | 37,575 | +0.06(+0.63%) |
Jul 17, 2019 | 10.30 | 10.30 | 10.21 | 10.21 | 68,570 | -0.08(-0.81%) |
Jul 16, 2019 | 10.25 | 10.30 | 10.24 | 10.29 | 46,647 | +0.04(+0.36%) |
Jul 15, 2019 | 10.27 | 10.32 | 10.24 | 10.25 | 57,614 | -0.06(-0.63%) |
Jul 12, 2019 | 10.21 | 10.33 | 10.18 | 10.32 | 110,606 | +0.13(+1.26%) |
Jul 11, 2019 | 10.22 | 10.22 | 10.16 | 10.19 | 71,332 | +0.02(+0.18%) |
Jul 10, 2019 | 10.18 | 10.24 | 10.15 | 10.17 | 179,993 | -0.01(-0.09%) |
Jul 09, 2019 | 10.30 | 10.30 | 10.15 | 10.18 | 92,167 | -0.02(-0.18%) |
Jul 08, 2019 | 10.23 | 10.26 | 10.18 | 10.20 | 41,322 | -0.03(-0.27%) |
Jul 05, 2019 | 10.23 | 10.23 | 10.18 | 10.23 | 19,953 | +0.00(+0.00%) |
Jul 03, 2019 | 10.21 | 10.24 | 10.17 | 10.23 | 78,940 | +0.05(+0.54%) |
Jul 02, 2019 | 10.17 | 10.17 | 10.10 | 10.17 | 196,951 | -0.05(-0.45%) |
Jul 01, 2019 | 10.22 | 10.29 | 10.17 | 10.22 | 59,418 | +0.04(+0.36%) |
Jun 28, 2019 | 10.24 | 10.24 | 10.13 | 10.18 | 76,541 | -0.02(-0.18%) |
Jun 27, 2019 | 10.27 | 10.29 | 10.14 | 10.20 | 93,021 | +0.09(+0.91%) |
Jun 26, 2019 | 10.16 | 10.16 | 10.10 | 10.11 | 75,347 | +0.01(+0.09%) |
Jun 25, 2019 | 10.15 | 10.16 | 10.10 | 10.10 | 40,073 | -0.05(-0.45%) |
Jun 24, 2019 | 10.13 | 10.16 | 10.13 | 10.14 | 75,022 | +0.02(+0.18%) |
Jun 21, 2019 | 10.12 | 10.15 | 10.09 | 10.13 | 69,999 | +0.06(+0.63%) |
Jun 20, 2019 | 10.02 | 10.13 | 9.997 | 10.06 | 133,146 | +0.05(+0.54%) |
Jun 19, 2019 | 9.988 | 10.03 | 9.960 | 10.01 | 54,116 | +0.01(+0.11%) |
Jun 18, 2019 | 10.02 | 10.03 | 9.994 | 9.997 | 27,934 | +0.01(+0.05%) |
Jun 17, 2019 | 10.05 | 10.06 | 9.979 | 9.992 | 42,295 | -0.01(-0.14%) |
Jun 14, 2019 | 10.02 | 10.04 | 9.969 | 10.01 | 34,236 | -0.01(-0.09%) |
Jun 13, 2019 | 10.02 | 10.02 | 9.997 | 10.02 | 26,908 | +0.04(+0.40%) |
Jun 12, 2019 | 9.984 | 10.00 | 9.948 | 9.975 | 49,425 | +0.03(+0.28%) |
Jun 11, 2019 | 9.957 | 9.975 | 9.938 | 9.948 | 42,790 | -0.02(-0.18%) |
Jun 10, 2019 | 9.948 | 9.966 | 9.920 | 9.966 | 58,059 | +0.02(+0.18%) |
Jun 07, 2019 | 9.920 | 9.957 | 9.920 | 9.948 | 33,608 | +0.05(+0.55%) |
Jun 06, 2019 | 9.920 | 9.920 | 9.847 | 9.893 | 61,410 | +0.00(+0.00%) |
Jun 05, 2019 | 9.911 | 9.929 | 9.865 | 9.893 | 49,211 | -0.01(-0.09%) |
Jun 04, 2019 | 9.929 | 9.957 | 9.894 | 9.902 | 59,670 | -0.03(-0.28%) |
Jun 03, 2019 | 9.902 | 9.948 | 9.902 | 9.930 | 36,545 | +0.03(+0.28%) |
May 31, 2019 | 9.874 | 9.911 | 9.865 | 9.902 | 89,221 | +0.03(+0.28%) |
May 30, 2019 | 9.902 | 9.902 | 9.838 | 9.874 | 73,479 | +0.01(+0.09%) |
May 29, 2019 | 9.938 | 9.948 | 9.856 | 9.865 | 90,918 | -0.03(-0.28%) |
May 28, 2019 | 9.865 | 9.920 | 9.865 | 9.893 | 61,132 | +0.00(+0.00%) |
May 24, 2019 | 9.884 | 9.902 | 9.765 | 9.893 | 108,708 | +0.05(+0.46%) |
May 23, 2019 | 9.865 | 9.865 | 9.838 | 9.847 | 129,730 | +0.01(+0.09%) |
May 22, 2019 | 9.856 | 9.874 | 9.820 | 9.838 | 49,926 | +0.00(+0.00%) |
May 21, 2019 | 9.856 | 9.865 | 9.792 | 9.838 | 86,241 | -0.03(-0.28%) |
May 20, 2019 | 9.911 | 9.911 | 9.847 | 9.865 | 28,465 | -0.03(-0.28%) |
May 17, 2019 | 9.929 | 9.929 | 9.874 | 9.893 | 31,857 | +0.01(+0.09%) |
May 16, 2019 | 9.911 | 9.911 | 9.874 | 9.884 | 49,057 | -0.03(-0.28%) |
May 15, 2019 | 9.911 | 9.948 | 9.902 | 9.911 | 45,683 | -0.02(-0.18%) |
May 14, 2019 | 9.957 | 9.957 | 9.874 | 9.929 | 53,345 | +0.01(+0.13%) |
May 13, 2019 | 9.935 | 9.935 | 9.889 | 9.916 | 47,385 | +0.02(+0.18%) |
May 10, 2019 | 9.871 | 9.935 | 9.871 | 9.898 | 54,629 | +0.00(+0.00%) |
May 09, 2019 | 9.889 | 9.925 | 9.835 | 9.898 | 74,840 | +0.04(+0.37%) |
May 08, 2019 | 9.916 | 9.916 | 9.825 | 9.862 | 29,409 | -0.02(-0.18%) |
May 07, 2019 | 9.862 | 9.898 | 9.841 | 9.880 | 38,219 | +0.01(+0.09%) |
May 06, 2019 | 9.835 | 9.871 | 9.816 | 9.871 | 44,306 | +0.05(+0.46%) |
May 03, 2019 | 9.807 | 9.871 | 9.780 | 9.825 | 66,940 | +0.06(+0.65%) |
May 02, 2019 | 9.780 | 9.798 | 9.744 | 9.762 | 63,096 | -0.04(-0.37%) |