Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.90 | 11.08 | 10.77 | 10.77 | 13,754 | -0.25(-2.27%) |
Jul 30, 2019 | 10.82 | 11.09 | 10.68 | 11.02 | 19,247 | +0.19(+1.75%) |
Jul 29, 2019 | 11.00 | 11.13 | 10.57 | 10.83 | 33,449 | -0.17(-1.55%) |
Jul 26, 2019 | 10.81 | 11.15 | 10.81 | 11.00 | 32,800 | +0.31(+2.90%) |
Jul 25, 2019 | 10.78 | 11.05 | 10.50 | 10.69 | 10,726 | -0.21(-1.93%) |
Jul 24, 2019 | 10.89 | 11.09 | 10.80 | 10.90 | 26,321 | +0.13(+1.21%) |
Jul 23, 2019 | 10.91 | 11.05 | 10.46 | 10.77 | 25,507 | +0.17(+1.60%) |
Jul 22, 2019 | 11.00 | 11.39 | 10.25 | 10.60 | 73,696 | +0.06(+0.57%) |
Jul 19, 2019 | 10.31 | 10.57 | 10.21 | 10.54 | 10,100 | +0.22(+2.13%) |
Jul 18, 2019 | 10.41 | 10.50 | 10.18 | 10.32 | 6,185 | -0.21(-1.99%) |
Jul 17, 2019 | 10.21 | 10.58 | 10.15 | 10.53 | 23,722 | +0.17(+1.64%) |
Jul 16, 2019 | 10.34 | 10.63 | 10.20 | 10.36 | 15,141 | +0.02(+0.19%) |
Jul 15, 2019 | 10.58 | 10.80 | 10.25 | 10.34 | 18,012 | -0.10(-0.96%) |
Jul 12, 2019 | 10.75 | 10.91 | 10.38 | 10.44 | 17,500 | -0.43(-3.96%) |
Jul 11, 2019 | 11.01 | 11.10 | 10.64 | 10.87 | 11,387 | -0.07(-0.64%) |
Jul 10, 2019 | 10.74 | 11.17 | 10.74 | 10.94 | 12,048 | +0.22(+2.05%) |
Jul 09, 2019 | 10.61 | 10.76 | 10.46 | 10.72 | 18,111 | +0.11(+1.04%) |
Jul 08, 2019 | 11.40 | 11.42 | 10.50 | 10.61 | 34,938 | -0.77(-6.77%) |
Jul 05, 2019 | 11.38 | 11.48 | 11.20 | 11.38 | 14,900 | -0.02(-0.18%) |
Jul 03, 2019 | 11.45 | 11.50 | 11.24 | 11.40 | 12,700 | +0.03(+0.26%) |
Jul 02, 2019 | 11.29 | 11.50 | 11.18 | 11.37 | 57,603 | +0.09(+0.80%) |
Jul 01, 2019 | 11.10 | 11.40 | 11.02 | 11.28 | 111,491 | +0.32(+2.92%) |
Jun 28, 2019 | 11.00 | 11.25 | 10.85 | 10.96 | 686,000 | +0.00(+0.00%) |
Jun 27, 2019 | 10.24 | 11.00 | 10.13 | 10.96 | 24,624 | +0.47(+4.48%) |
Jun 26, 2019 | 10.35 | 10.63 | 10.05 | 10.49 | 24,208 | +0.00(+0.00%) |
Jun 25, 2019 | 11.31 | 11.31 | 10.34 | 10.49 | 42,960 | -0.45(-4.11%) |
Jun 24, 2019 | 10.95 | 10.95 | 10.64 | 10.94 | 25,140 | -0.08(-0.73%) |
Jun 21, 2019 | 10.81 | 11.14 | 10.67 | 11.02 | 32,900 | +0.10(+0.92%) |
Jun 20, 2019 | 11.20 | 11.20 | 10.65 | 10.92 | 39,496 | -0.17(-1.53%) |
Jun 19, 2019 | 11.17 | 11.20 | 11.03 | 11.09 | 36,115 | +0.18(+1.65%) |
Jun 18, 2019 | 11.15 | 11.18 | 10.91 | 10.91 | 26,971 | +0.02(+0.18%) |
Jun 17, 2019 | 11.09 | 11.18 | 10.89 | 10.89 | 35,552 | -0.01(-0.09%) |
Jun 14, 2019 | 11.10 | 11.12 | 10.84 | 10.90 | 34,000 | -0.03(-0.23%) |
Jun 13, 2019 | 10.91 | 11.20 | 10.91 | 10.93 | 29,546 | -0.07(-0.68%) |
Jun 12, 2019 | 10.89 | 11.21 | 10.80 | 11.00 | 43,533 | +0.19(+1.76%) |
Jun 11, 2019 | 10.70 | 11.22 | 10.70 | 10.81 | 27,525 | -0.08(-0.73%) |
Jun 10, 2019 | 10.99 | 11.38 | 10.80 | 10.89 | 49,837 | -0.06(-0.55%) |
Jun 07, 2019 | 11.00 | 11.17 | 10.56 | 10.95 | 40,100 | -0.05(-0.45%) |
Jun 06, 2019 | 11.13 | 11.17 | 10.87 | 11.00 | 27,996 | +0.11(+1.01%) |
Jun 05, 2019 | 10.80 | 11.00 | 10.33 | 10.89 | 22,313 | +0.09(+0.83%) |
Jun 04, 2019 | 10.30 | 10.85 | 10.28 | 10.80 | 17,449 | +0.62(+6.09%) |
Jun 03, 2019 | 9.810 | 10.52 | 9.751 | 10.18 | 78,937 | -0.51(-4.77%) |
May 31, 2019 | 10.88 | 10.88 | 10.45 | 10.69 | 16,500 | -0.19(-1.75%) |
May 30, 2019 | 10.60 | 11.19 | 10.59 | 10.88 | 24,136 | +0.39(+3.72%) |
May 29, 2019 | 10.46 | 11.00 | 10.21 | 10.49 | 31,708 | -0.11(-1.04%) |
May 28, 2019 | 10.83 | 10.90 | 10.56 | 10.60 | 9,615 | -0.25(-2.30%) |
May 24, 2019 | 9.890 | 10.99 | 9.890 | 10.85 | 34,400 | +0.81(+8.07%) |
May 23, 2019 | 11.06 | 11.06 | 9.970 | 10.04 | 42,822 | -0.86(-7.89%) |
May 22, 2019 | 11.13 | 11.13 | 10.90 | 10.90 | 15,814 | -0.10(-0.91%) |
May 21, 2019 | 11.19 | 11.19 | 10.89 | 11.00 | 21,620 | +0.00(+0.00%) |
May 20, 2019 | 10.93 | 11.19 | 10.30 | 11.00 | 24,192 | +0.10(+0.92%) |
May 17, 2019 | 10.99 | 10.99 | 10.58 | 10.90 | 19,400 | -0.03(-0.27%) |
May 16, 2019 | 10.76 | 10.93 | 10.53 | 10.93 | 16,627 | +0.19(+1.77%) |
May 15, 2019 | 10.83 | 10.98 | 10.30 | 10.74 | 60,323 | +0.03(+0.28%) |
May 14, 2019 | 9.800 | 10.84 | 9.800 | 10.71 | 29,805 | +0.96(+9.85%) |
May 13, 2019 | 11.20 | 11.20 | 9.530 | 9.750 | 44,478 | -1.68(-14.70%) |
May 10, 2019 | 10.88 | 11.61 | 10.71 | 11.43 | 34,700 | +0.62(+5.74%) |
May 09, 2019 | 11.73 | 11.81 | 10.80 | 10.81 | 42,605 | -0.98(-8.31%) |
May 08, 2019 | 11.05 | 12.00 | 11.05 | 11.79 | 47,822 | +0.96(+8.86%) |
May 07, 2019 | 10.96 | 11.10 | 10.44 | 10.83 | 24,909 | +0.38(+3.64%) |
May 06, 2019 | 10.41 | 11.11 | 10.24 | 10.45 | 20,428 | +0.02(+0.19%) |
May 03, 2019 | 10.37 | 10.99 | 10.21 | 10.43 | 41,900 | +0.07(+0.68%) |
May 02, 2019 | 10.18 | 10.42 | 10.05 | 10.36 | 48,531 | +0.00(+0.00%) |