Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 11.05 | 11.08 | 10.88 | 10.94 | 118,071 | -0.05(-0.48%) |
Jul 30, 2019 | 11.03 | 11.04 | 10.97 | 11.00 | 102,047 | -0.07(-0.67%) |
Jul 29, 2019 | 11.06 | 11.15 | 11.04 | 11.07 | 83,442 | -0.05(-0.48%) |
Jul 26, 2019 | 11.17 | 11.17 | 11.09 | 11.12 | 121,206 | +0.06(+0.53%) |
Jul 25, 2019 | 11.04 | 11.10 | 11.01 | 11.06 | 102,436 | -0.02(-0.14%) |
Jul 24, 2019 | 11.05 | 11.14 | 11.05 | 11.08 | 129,364 | +0.01(+0.05%) |
Jul 23, 2019 | 11.11 | 11.11 | 11.03 | 11.08 | 131,955 | -0.05(-0.48%) |
Jul 22, 2019 | 11.17 | 11.19 | 11.11 | 11.13 | 135,107 | -0.04(-0.38%) |
Jul 19, 2019 | 11.29 | 11.29 | 11.17 | 11.17 | 195,130 | -0.20(-1.73%) |
Jul 18, 2019 | 11.38 | 11.38 | 11.29 | 11.37 | 129,065 | -0.03(-0.23%) |
Jul 17, 2019 | 11.38 | 11.42 | 11.36 | 11.39 | 91,415 | +0.02(+0.19%) |
Jul 16, 2019 | 11.33 | 11.39 | 11.33 | 11.37 | 105,774 | +0.05(+0.42%) |
Jul 15, 2019 | 11.30 | 11.40 | 11.30 | 11.33 | 116,939 | +0.04(+0.33%) |
Jul 12, 2019 | 11.30 | 11.31 | 11.27 | 11.29 | 139,030 | +0.02(+0.14%) |
Jul 11, 2019 | 11.29 | 11.29 | 11.23 | 11.27 | 89,675 | -0.01(-0.05%) |
Jul 10, 2019 | 11.31 | 11.31 | 11.26 | 11.28 | 103,047 | +0.01(+0.05%) |
Jul 09, 2019 | 11.28 | 11.32 | 11.26 | 11.27 | 120,686 | -0.03(-0.28%) |
Jul 08, 2019 | 11.34 | 11.35 | 11.28 | 11.30 | 125,592 | -0.17(-1.44%) |
Jul 05, 2019 | 11.49 | 11.49 | 11.38 | 11.47 | 101,130 | -0.03(-0.23%) |
Jul 03, 2019 | 11.50 | 11.52 | 11.49 | 11.50 | 68,858 | -0.03(-0.23%) |
Jul 02, 2019 | 11.51 | 11.53 | 11.50 | 11.52 | 118,712 | +0.05(+0.42%) |
Jul 01, 2019 | 11.45 | 11.53 | 11.40 | 11.47 | 281,849 | +0.13(+1.18%) |
Jun 28, 2019 | 11.39 | 11.41 | 11.30 | 11.34 | 144,659 | -0.03(-0.23%) |
Jun 27, 2019 | 11.40 | 11.41 | 11.30 | 11.37 | 104,995 | +0.05(+0.42%) |
Jun 26, 2019 | 11.26 | 11.36 | 11.26 | 11.32 | 134,788 | +0.13(+1.19%) |
Jun 25, 2019 | 11.19 | 11.27 | 11.18 | 11.19 | 175,203 | +0.03(+0.29%) |
Jun 24, 2019 | 11.12 | 11.18 | 11.12 | 11.16 | 92,553 | -0.02(-0.19%) |
Jun 21, 2019 | 11.19 | 11.22 | 11.15 | 11.18 | 86,120 | -0.05(-0.43%) |
Jun 20, 2019 | 11.25 | 11.31 | 11.20 | 11.22 | 329,050 | +0.08(+0.72%) |
Jun 19, 2019 | 11.15 | 11.17 | 11.11 | 11.14 | 196,425 | -0.02(-0.14%) |
Jun 18, 2019 | 11.16 | 11.18 | 11.10 | 11.16 | 187,539 | +0.06(+0.56%) |
Jun 17, 2019 | 11.14 | 11.24 | 11.08 | 11.10 | 303,839 | -0.10(-0.88%) |
Jun 14, 2019 | 11.19 | 11.24 | 11.18 | 11.20 | 210,475 | -0.07(-0.60%) |
Jun 13, 2019 | 11.31 | 11.37 | 11.25 | 11.26 | 91,721 | -0.02(-0.14%) |
Jun 12, 2019 | 11.34 | 11.34 | 11.28 | 11.28 | 123,833 | -0.03(-0.27%) |
Jun 11, 2019 | 11.31 | 11.37 | 11.28 | 11.31 | 105,747 | +0.02(+0.18%) |
Jun 10, 2019 | 11.28 | 11.32 | 11.23 | 11.29 | 109,111 | -0.01(-0.09%) |
Jun 07, 2019 | 11.33 | 11.36 | 11.28 | 11.30 | 122,697 | -0.01(-0.09%) |
Jun 06, 2019 | 11.32 | 11.34 | 11.17 | 11.31 | 152,188 | -0.08(-0.73%) |
Jun 05, 2019 | 11.42 | 11.42 | 11.33 | 11.39 | 144,265 | +0.00(+0.00%) |
Jun 04, 2019 | 11.43 | 11.43 | 11.33 | 11.39 | 165,340 | -0.01(-0.09%) |
Jun 03, 2019 | 11.33 | 11.48 | 11.33 | 11.40 | 171,108 | +0.12(+1.10%) |
May 31, 2019 | 11.21 | 11.28 | 11.18 | 11.28 | 169,383 | +0.05(+0.46%) |
May 30, 2019 | 11.14 | 11.28 | 11.14 | 11.23 | 227,913 | +0.06(+0.51%) |
May 29, 2019 | 11.18 | 11.18 | 11.08 | 11.17 | 170,601 | -0.04(-0.37%) |
May 28, 2019 | 11.22 | 11.23 | 11.15 | 11.21 | 192,593 | +0.06(+0.56%) |
May 24, 2019 | 11.13 | 11.24 | 11.08 | 11.15 | 404,553 | +0.16(+1.41%) |
May 23, 2019 | 11.10 | 11.14 | 10.95 | 10.99 | 353,564 | -0.12(-1.07%) |
May 22, 2019 | 11.09 | 11.14 | 11.09 | 11.11 | 126,777 | +0.02(+0.14%) |
May 21, 2019 | 11.08 | 11.12 | 10.99 | 11.10 | 312,296 | +0.04(+0.38%) |
May 20, 2019 | 11.03 | 11.14 | 10.97 | 11.06 | 256,440 | +0.36(+3.34%) |
May 17, 2019 | 10.63 | 10.73 | 10.63 | 10.70 | 122,504 | +0.08(+0.78%) |
May 16, 2019 | 10.66 | 10.66 | 10.57 | 10.62 | 160,355 | +0.03(+0.29%) |
May 15, 2019 | 10.62 | 10.62 | 10.50 | 10.58 | 146,968 | -0.04(-0.34%) |
May 14, 2019 | 10.58 | 10.67 | 10.51 | 10.62 | 225,542 | +0.14(+1.34%) |
May 13, 2019 | 10.64 | 10.65 | 10.40 | 10.48 | 163,474 | -0.24(-2.22%) |
May 10, 2019 | 10.69 | 10.73 | 10.66 | 10.72 | 104,562 | +0.02(+0.15%) |
May 09, 2019 | 10.70 | 10.75 | 10.56 | 10.70 | 214,048 | -0.09(-0.82%) |
May 08, 2019 | 10.77 | 10.83 | 10.71 | 10.79 | 133,352 | +0.00(+0.00%) |
May 07, 2019 | 10.89 | 10.91 | 10.76 | 10.79 | 232,454 | -0.18(-1.61%) |
May 06, 2019 | 10.92 | 10.99 | 10.89 | 10.97 | 232,009 | -0.03(-0.24%) |
May 03, 2019 | 10.95 | 11.06 | 10.95 | 10.99 | 215,877 | +0.08(+0.71%) |
May 02, 2019 | 10.94 | 11.05 | 10.91 | 10.92 | 184,666 | -0.01(-0.05%) |