Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.21 | 10.21 | 10.08 | 10.09 | 69,735 | -0.13(-1.27%) |
Jul 30, 2019 | 10.21 | 10.23 | 10.20 | 10.22 | 31,748 | -0.03(-0.28%) |
Jul 29, 2019 | 10.33 | 10.33 | 10.23 | 10.25 | 27,509 | -0.07(-0.69%) |
Jul 26, 2019 | 10.56 | 10.56 | 10.32 | 10.32 | 61,800 | -0.02(-0.19%) |
Jul 25, 2019 | 10.46 | 10.46 | 10.34 | 10.34 | 36,688 | -0.08(-0.77%) |
Jul 24, 2019 | 10.34 | 10.45 | 10.34 | 10.42 | 123,341 | -0.01(-0.10%) |
Jul 23, 2019 | 10.42 | 10.43 | 10.40 | 10.43 | 53,865 | +0.06(+0.58%) |
Jul 22, 2019 | 10.45 | 10.45 | 10.37 | 10.37 | 43,960 | -0.12(-1.14%) |
Jul 19, 2019 | 10.56 | 10.56 | 10.41 | 10.49 | 39,200 | +0.12(+1.11%) |
Jul 18, 2019 | 10.35 | 10.40 | 10.33 | 10.38 | 26,405 | +0.03(+0.24%) |
Jul 17, 2019 | 10.43 | 10.43 | 10.33 | 10.35 | 37,683 | -0.02(-0.19%) |
Jul 16, 2019 | 10.37 | 10.42 | 10.35 | 10.37 | 54,287 | +0.05(+0.48%) |
Jul 15, 2019 | 10.43 | 10.43 | 10.32 | 10.32 | 40,938 | -0.03(-0.30%) |
Jul 12, 2019 | 10.35 | 10.37 | 10.35 | 10.35 | 39,200 | +0.06(+0.54%) |
Jul 11, 2019 | 10.20 | 10.37 | 10.20 | 10.29 | 90,563 | -0.10(-0.91%) |
Jul 10, 2019 | 10.44 | 10.50 | 10.33 | 10.39 | 52,315 | +0.03(+0.29%) |
Jul 09, 2019 | 10.24 | 10.36 | 10.24 | 10.36 | 43,607 | -0.06(-0.58%) |
Jul 08, 2019 | 10.53 | 10.53 | 10.36 | 10.42 | 20,671 | +0.00(+0.00%) |
Jul 05, 2019 | 10.60 | 10.60 | 10.40 | 10.42 | 34,400 | -0.11(-1.04%) |
Jul 03, 2019 | 10.49 | 10.53 | 10.47 | 10.53 | 10,300 | -0.07(-0.66%) |
Jul 02, 2019 | 10.73 | 10.73 | 10.50 | 10.60 | 283,351 | -0.02(-0.14%) |
Jul 01, 2019 | 10.69 | 10.69 | 10.58 | 10.62 | 38,523 | +0.11(+1.00%) |
Jun 28, 2019 | 10.50 | 10.53 | 10.48 | 10.51 | 64,200 | +0.01(+0.10%) |
Jun 27, 2019 | 10.43 | 10.50 | 10.43 | 10.50 | 61,807 | +0.11(+1.06%) |
Jun 26, 2019 | 10.44 | 10.44 | 10.38 | 10.39 | 35,934 | +0.15(+1.46%) |
Jun 25, 2019 | 10.30 | 10.31 | 10.24 | 10.24 | 93,460 | -0.20(-1.92%) |
Jun 24, 2019 | 10.45 | 10.45 | 10.40 | 10.44 | 51,741 | +0.01(+0.10%) |
Jun 21, 2019 | 10.46 | 10.46 | 10.40 | 10.43 | 29,400 | -0.05(-0.48%) |
Jun 20, 2019 | 10.44 | 10.52 | 10.38 | 10.48 | 72,597 | +0.08(+0.77%) |
Jun 19, 2019 | 10.40 | 10.40 | 10.34 | 10.40 | 52,280 | -0.03(-0.29%) |
Jun 18, 2019 | 10.22 | 10.45 | 10.22 | 10.43 | 49,586 | +0.23(+2.25%) |
Jun 17, 2019 | 10.23 | 10.23 | 10.15 | 10.20 | 54,412 | +0.04(+0.39%) |
Jun 14, 2019 | 10.18 | 10.20 | 10.13 | 10.16 | 104,700 | -0.03(-0.29%) |
Jun 13, 2019 | 10.21 | 10.25 | 10.19 | 10.19 | 58,096 | -0.03(-0.29%) |
Jun 12, 2019 | 10.28 | 10.28 | 10.19 | 10.22 | 45,309 | -0.17(-1.64%) |
Jun 11, 2019 | 10.39 | 10.40 | 10.36 | 10.39 | 325,908 | +0.06(+0.58%) |
Jun 10, 2019 | 10.27 | 10.36 | 10.27 | 10.33 | 71,464 | +0.05(+0.49%) |
Jun 07, 2019 | 10.27 | 10.30 | 10.25 | 10.28 | 52,800 | +0.12(+1.18%) |
Jun 06, 2019 | 10.18 | 10.20 | 10.16 | 10.16 | 90,780 | -0.05(-0.49%) |
Jun 05, 2019 | 10.21 | 10.22 | 10.17 | 10.21 | 80,578 | -0.07(-0.68%) |
Jun 04, 2019 | 10.28 | 10.29 | 10.23 | 10.28 | 82,041 | -0.03(-0.29%) |
Jun 03, 2019 | 10.32 | 10.35 | 10.29 | 10.31 | 70,163 | -0.05(-0.48%) |
May 31, 2019 | 10.33 | 10.36 | 10.30 | 10.36 | 79,000 | +0.05(+0.48%) |
May 30, 2019 | 10.37 | 10.37 | 10.30 | 10.31 | 63,154 | +0.04(+0.39%) |
May 29, 2019 | 10.25 | 10.29 | 10.20 | 10.27 | 183,570 | -0.06(-0.58%) |
May 28, 2019 | 10.40 | 10.40 | 10.31 | 10.33 | 56,325 | -0.10(-0.96%) |
May 24, 2019 | 10.56 | 10.56 | 10.40 | 10.43 | 132,700 | -0.14(-1.32%) |
May 23, 2019 | 10.37 | 10.59 | 10.37 | 10.57 | 50,520 | -0.24(-2.22%) |
May 22, 2019 | 10.96 | 10.96 | 10.74 | 10.81 | 236,435 | -0.54(-4.76%) |
May 21, 2019 | 11.24 | 11.35 | 11.24 | 11.35 | 86,751 | +0.24(+2.16%) |
May 20, 2019 | 11.10 | 11.13 | 11.09 | 11.11 | 67,713 | +0.01(+0.09%) |
May 17, 2019 | 11.13 | 11.13 | 11.00 | 11.10 | 45,200 | -0.08(-0.72%) |
May 16, 2019 | 11.18 | 11.23 | 11.12 | 11.18 | 40,085 | +0.07(+0.63%) |
May 15, 2019 | 10.86 | 11.13 | 10.86 | 11.11 | 27,779 | +0.06(+0.54%) |
May 14, 2019 | 11.09 | 11.09 | 10.88 | 11.05 | 65,516 | +0.22(+2.03%) |
May 13, 2019 | 10.88 | 10.88 | 10.75 | 10.83 | 45,500 | -0.35(-3.13%) |
May 10, 2019 | 11.17 | 11.18 | 11.00 | 11.18 | 44,300 | -0.02(-0.18%) |
May 09, 2019 | 11.14 | 11.25 | 11.05 | 11.20 | 53,117 | -0.16(-1.41%) |
May 08, 2019 | 11.32 | 11.48 | 11.31 | 11.36 | 60,095 | -0.05(-0.46%) |
May 07, 2019 | 11.54 | 11.55 | 11.34 | 11.41 | 25,604 | -0.46(-3.86%) |
May 06, 2019 | 11.75 | 11.87 | 11.64 | 11.87 | 32,346 | -0.17(-1.41%) |
May 03, 2019 | 11.92 | 12.05 | 11.92 | 12.04 | 24,000 | +0.23(+1.95%) |
May 02, 2019 | 11.88 | 11.92 | 11.80 | 11.81 | 32,563 | -0.07(-0.59%) |