Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.91 | 10.91 | 10.83 | 10.83 | 9,719 | -0.14(-1.32%) |
Jul 30, 2019 | 10.97 | 10.97 | 10.96 | 10.97 | 6,973 | +0.05(+0.50%) |
Jul 29, 2019 | 10.91 | 10.93 | 10.91 | 10.92 | 7,460 | +0.01(+0.09%) |
Jul 26, 2019 | 10.84 | 10.91 | 10.84 | 10.91 | 9,500 | +0.19(+1.77%) |
Jul 25, 2019 | 10.80 | 10.80 | 10.72 | 10.72 | 6,553 | -0.14(-1.29%) |
Jul 24, 2019 | 10.85 | 10.86 | 10.83 | 10.86 | 5,898 | +0.00(+0.01%) |
Jul 23, 2019 | 10.76 | 10.88 | 10.76 | 10.86 | 11,431 | +0.06(+0.55%) |
Jul 22, 2019 | 10.75 | 10.85 | 10.75 | 10.80 | 2,533 | -0.23(-2.09%) |
Jul 19, 2019 | 11.08 | 11.13 | 11.03 | 11.03 | 8,200 | +0.22(+2.04%) |
Jul 18, 2019 | 10.64 | 10.81 | 10.64 | 10.81 | 2,817 | -0.12(-1.05%) |
Jul 17, 2019 | 10.84 | 10.93 | 10.84 | 10.93 | 1,434 | -0.07(-0.68%) |
Jul 16, 2019 | 11.13 | 11.13 | 11.00 | 11.00 | 4,771 | -0.24(-2.14%) |
Jul 15, 2019 | 11.24 | 11.25 | 11.24 | 11.24 | 27,177 | +0.01(+0.09%) |
Jul 12, 2019 | 11.16 | 11.27 | 11.14 | 11.23 | 2,400 | +0.06(+0.56%) |
Jul 11, 2019 | 11.16 | 11.20 | 11.16 | 11.17 | 2,172 | +0.04(+0.33%) |
Jul 10, 2019 | 11.13 | 11.16 | 11.13 | 11.13 | 14,480 | +0.27(+2.49%) |
Jul 09, 2019 | 10.86 | 10.88 | 10.86 | 10.86 | 5,066 | +0.04(+0.37%) |
Jul 08, 2019 | 11.00 | 11.00 | 10.80 | 10.82 | 8,874 | -0.22(-1.99%) |
Jul 05, 2019 | 11.03 | 11.09 | 11.03 | 11.04 | 2,200 | -0.02(-0.18%) |
Jul 03, 2019 | 11.10 | 11.10 | 11.06 | 11.06 | 900 | -0.23(-2.04%) |
Jul 02, 2019 | 11.27 | 11.33 | 11.27 | 11.29 | 12,013 | +0.16(+1.44%) |
Jul 01, 2019 | 11.23 | 11.23 | 11.13 | 11.13 | 4,395 | +0.08(+0.72%) |
Jun 28, 2019 | 10.98 | 11.28 | 10.98 | 11.05 | 1,600 | +0.05(+0.45%) |
Jun 27, 2019 | 11.18 | 11.18 | 10.93 | 11.00 | 4,971 | -0.06(-0.54%) |
Jun 26, 2019 | 11.12 | 11.12 | 11.06 | 11.06 | 1,113 | -0.12(-1.07%) |
Jun 25, 2019 | 11.27 | 11.27 | 11.16 | 11.18 | 6,722 | +0.05(+0.45%) |
Jun 24, 2019 | 11.14 | 11.14 | 11.13 | 11.13 | 1,920 | +0.02(+0.18%) |
Jun 21, 2019 | 11.09 | 11.14 | 11.09 | 11.11 | 1,600 | -0.10(-0.89%) |
Jun 20, 2019 | 11.21 | 11.22 | 11.19 | 11.21 | 1,973 | +0.21(+1.91%) |
Jun 19, 2019 | 10.95 | 11.00 | 10.95 | 11.00 | 2,507 | -0.17(-1.52%) |
Jun 18, 2019 | 11.24 | 11.36 | 11.13 | 11.17 | 8,084 | -0.10(-0.89%) |
Jun 17, 2019 | 11.28 | 11.34 | 11.27 | 11.27 | 7,803 | -0.12(-1.05%) |
Jun 14, 2019 | 11.45 | 11.45 | 11.39 | 11.39 | 2,700 | -0.03(-0.28%) |
Jun 13, 2019 | 11.49 | 11.49 | 11.41 | 11.42 | 1,812 | -0.12(-1.02%) |
Jun 12, 2019 | 11.62 | 11.62 | 11.50 | 11.54 | 7,820 | -0.06(-0.52%) |
Jun 11, 2019 | 11.63 | 11.63 | 11.57 | 11.60 | 7,725 | -0.35(-2.93%) |
Jun 10, 2019 | 11.93 | 11.97 | 11.93 | 11.95 | 4,341 | -0.04(-0.29%) |
Jun 07, 2019 | 11.92 | 12.00 | 11.92 | 11.98 | 3,700 | +0.06(+0.50%) |
Jun 06, 2019 | 11.87 | 11.95 | 11.87 | 11.93 | 11,908 | -0.12(-1.04%) |
Jun 05, 2019 | 12.09 | 12.09 | 12.03 | 12.05 | 6,438 | -0.12(-0.99%) |
Jun 04, 2019 | 12.16 | 12.20 | 12.10 | 12.17 | 10,223 | +0.07(+0.58%) |
Jun 03, 2019 | 12.30 | 12.30 | 12.04 | 12.10 | 15,157 | +0.38(+3.24%) |
May 31, 2019 | 11.74 | 11.76 | 11.72 | 11.72 | 8,000 | +0.02(+0.17%) |
May 30, 2019 | 11.77 | 11.77 | 11.68 | 11.70 | 12,622 | -0.11(-0.93%) |
May 29, 2019 | 11.95 | 11.95 | 11.81 | 11.81 | 26,224 | -0.29(-2.36%) |
May 28, 2019 | 12.13 | 12.16 | 12.07 | 12.10 | 9,873 | +0.17(+1.38%) |
May 24, 2019 | 11.90 | 11.94 | 11.87 | 11.93 | 5,700 | +0.34(+2.93%) |
May 23, 2019 | 11.70 | 11.70 | 11.57 | 11.59 | 12,891 | -0.39(-3.26%) |
May 22, 2019 | 12.01 | 12.07 | 11.98 | 11.98 | 32,837 | +0.06(+0.52%) |
May 21, 2019 | 11.89 | 11.92 | 11.87 | 11.92 | 2,409 | +0.14(+1.17%) |
May 20, 2019 | 11.79 | 11.79 | 11.78 | 11.78 | 2,356 | -0.17(-1.42%) |
May 17, 2019 | 11.95 | 11.96 | 11.95 | 11.95 | 1,800 | +0.22(+1.88%) |
May 16, 2019 | 11.75 | 11.77 | 11.69 | 11.73 | 6,509 | +0.22(+1.91%) |
May 15, 2019 | 11.53 | 11.54 | 11.50 | 11.51 | 15,550 | +0.08(+0.74%) |
May 14, 2019 | 11.55 | 11.55 | 11.34 | 11.43 | 7,750 | +0.28(+2.47%) |
May 13, 2019 | 11.34 | 11.34 | 11.06 | 11.15 | 6,394 | +0.37(+3.43%) |
May 10, 2019 | 11.06 | 11.15 | 10.78 | 10.78 | 12,100 | -0.62(-5.44%) |
May 09, 2019 | 11.32 | 11.51 | 11.32 | 11.40 | 5,566 | -0.05(-0.45%) |
May 08, 2019 | 11.54 | 11.54 | 11.41 | 11.45 | 3,871 | +0.07(+0.63%) |
May 07, 2019 | 11.62 | 11.62 | 11.38 | 11.38 | 4,586 | +0.29(+2.63%) |
May 06, 2019 | 11.19 | 11.19 | 11.03 | 11.09 | 3,706 | -0.10(-0.91%) |
May 03, 2019 | 11.19 | 11.19 | 11.18 | 11.19 | 3,300 | +0.13(+1.18%) |
May 02, 2019 | 11.05 | 11.19 | 11.04 | 11.06 | 4,227 | -0.07(-0.63%) |