Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 11.87 | 11.92 | 11.68 | 11.76 | 3,183,739 | -0.08(-0.70%) |
Jul 30, 2019 | 11.57 | 11.87 | 11.54 | 11.84 | 5,017,356 | +0.30(+2.63%) |
Jul 29, 2019 | 11.55 | 11.56 | 11.50 | 11.54 | 2,642,388 | +0.01(+0.06%) |
Jul 26, 2019 | 11.49 | 11.58 | 11.49 | 11.53 | 1,641,048 | +0.04(+0.39%) |
Jul 25, 2019 | 11.51 | 11.53 | 11.45 | 11.49 | 2,341,017 | -0.03(-0.22%) |
Jul 24, 2019 | 11.51 | 11.52 | 11.49 | 11.51 | 1,649,777 | +0.01(+0.05%) |
Jul 23, 2019 | 11.45 | 11.52 | 11.44 | 11.51 | 1,505,766 | +0.07(+0.61%) |
Jul 22, 2019 | 11.52 | 11.52 | 11.43 | 11.44 | 1,552,527 | -0.06(-0.55%) |
Jul 19, 2019 | 11.51 | 11.54 | 11.47 | 11.50 | 1,458,639 | -0.01(-0.11%) |
Jul 18, 2019 | 11.49 | 11.52 | 11.45 | 11.51 | 1,575,525 | +0.02(+0.17%) |
Jul 17, 2019 | 11.56 | 11.57 | 11.46 | 11.49 | 1,934,045 | -0.06(-0.55%) |
Jul 16, 2019 | 11.55 | 11.58 | 11.54 | 11.56 | 1,221,868 | +0.01(+0.06%) |
Jul 15, 2019 | 11.55 | 11.57 | 11.52 | 11.55 | 1,185,045 | +0.01(+0.11%) |
Jul 12, 2019 | 11.51 | 11.54 | 11.46 | 11.54 | 1,459,113 | +0.04(+0.39%) |
Jul 11, 2019 | 11.54 | 11.56 | 11.49 | 11.49 | 1,517,527 | -0.03(-0.28%) |
Jul 10, 2019 | 11.48 | 11.54 | 11.46 | 11.52 | 2,876,976 | +0.04(+0.39%) |
Jul 09, 2019 | 11.41 | 11.49 | 11.41 | 11.48 | 1,500,688 | +0.04(+0.39%) |
Jul 08, 2019 | 11.44 | 11.49 | 11.41 | 11.44 | 1,897,598 | -0.04(-0.33%) |
Jul 05, 2019 | 11.45 | 11.47 | 11.40 | 11.47 | 1,615,306 | +0.03(+0.22%) |
Jul 03, 2019 | 11.45 | 11.46 | 11.40 | 11.45 | 1,177,998 | +0.01(+0.06%) |
Jul 02, 2019 | 11.39 | 11.47 | 11.37 | 11.44 | 2,612,521 | +0.08(+0.67%) |
Jul 01, 2019 | 11.42 | 11.44 | 11.35 | 11.37 | 3,043,214 | +0.01(+0.06%) |
Jun 28, 2019 | 11.30 | 11.38 | 11.24 | 11.36 | 3,187,182 | +0.13(+1.18%) |
Jun 27, 2019 | 11.19 | 11.25 | 11.16 | 11.23 | 2,354,266 | +0.03(+0.28%) |
Jun 26, 2019 | 11.25 | 11.30 | 11.19 | 11.19 | 2,640,932 | -0.08(-0.67%) |
Jun 25, 2019 | 11.34 | 11.37 | 11.22 | 11.27 | 2,135,779 | -0.07(-0.61%) |
Jun 24, 2019 | 11.38 | 11.41 | 11.32 | 11.34 | 2,095,566 | -0.02(-0.17%) |
Jun 21, 2019 | 11.37 | 11.41 | 11.33 | 11.36 | 3,860,594 | -0.03(-0.22%) |
Jun 20, 2019 | 11.49 | 11.50 | 11.35 | 11.38 | 3,026,025 | -0.08(-0.72%) |
Jun 19, 2019 | 11.42 | 11.49 | 11.40 | 11.47 | 3,394,239 | +0.06(+0.50%) |
Jun 18, 2019 | 11.38 | 11.46 | 11.37 | 11.41 | 3,193,393 | +0.04(+0.33%) |
Jun 17, 2019 | 11.32 | 11.38 | 11.26 | 11.37 | 2,978,413 | +0.06(+0.56%) |
Jun 14, 2019 | 11.24 | 11.34 | 11.23 | 11.31 | 3,245,774 | +0.11(+1.02%) |
Jun 13, 2019 | 11.24 | 11.31 | 11.17 | 11.19 | 6,647,740 | +0.04(+0.40%) |
Jun 12, 2019 | 11.13 | 11.19 | 11.07 | 11.15 | 4,298,302 | +0.02(+0.22%) |
Jun 11, 2019 | 11.22 | 11.28 | 11.09 | 11.13 | 5,005,475 | -0.08(-0.72%) |
Jun 10, 2019 | 11.16 | 11.26 | 11.11 | 11.21 | 4,529,333 | +0.10(+0.89%) |
Jun 07, 2019 | 11.09 | 11.14 | 11.06 | 11.11 | 2,880,137 | +0.04(+0.39%) |
Jun 06, 2019 | 11.06 | 11.10 | 11.03 | 11.06 | 2,909,116 | +0.02(+0.17%) |
Jun 05, 2019 | 11.06 | 11.08 | 11.00 | 11.05 | 2,232,661 | -0.01(-0.11%) |
Jun 04, 2019 | 11.01 | 11.09 | 10.95 | 11.06 | 2,344,037 | +0.12(+1.13%) |
Jun 03, 2019 | 10.85 | 10.98 | 10.81 | 10.93 | 2,621,686 | +0.07(+0.68%) |
May 31, 2019 | 10.92 | 10.92 | 10.83 | 10.86 | 3,660,484 | -0.11(-1.01%) |
May 30, 2019 | 11.00 | 11.05 | 10.90 | 10.97 | 1,975,900 | +0.01(+0.11%) |
May 29, 2019 | 11.04 | 11.05 | 10.94 | 10.96 | 3,288,793 | -0.09(-0.84%) |
May 28, 2019 | 11.05 | 11.09 | 11.02 | 11.05 | 1,625,376 | -0.01(-0.06%) |
May 24, 2019 | 11.11 | 11.14 | 11.05 | 11.06 | 2,026,703 | -0.03(-0.28%) |
May 23, 2019 | 10.99 | 11.10 | 10.92 | 11.09 | 2,721,902 | +0.06(+0.56%) |
May 22, 2019 | 11.08 | 11.11 | 11.01 | 11.03 | 2,268,764 | -0.08(-0.72%) |
May 21, 2019 | 11.10 | 11.13 | 11.06 | 11.11 | 1,818,380 | +0.02(+0.17%) |
May 20, 2019 | 10.99 | 11.09 | 10.98 | 11.09 | 1,933,703 | +0.09(+0.84%) |
May 17, 2019 | 10.88 | 11.05 | 10.86 | 11.00 | 2,191,957 | +0.11(+1.02%) |
May 16, 2019 | 10.90 | 10.93 | 10.85 | 10.88 | 3,056,053 | +0.01(+0.11%) |
May 15, 2019 | 10.90 | 10.95 | 10.87 | 10.87 | 2,668,874 | -0.08(-0.73%) |
May 14, 2019 | 10.85 | 10.97 | 10.85 | 10.95 | 1,810,943 | +0.12(+1.08%) |
May 13, 2019 | 10.92 | 10.95 | 10.75 | 10.84 | 2,937,090 | -0.15(-1.41%) |
May 10, 2019 | 10.95 | 11.03 | 10.89 | 10.99 | 2,750,618 | +0.05(+0.45%) |
May 09, 2019 | 10.90 | 10.94 | 10.85 | 10.94 | 2,231,362 | +0.02(+0.17%) |
May 08, 2019 | 10.92 | 10.98 | 10.90 | 10.92 | 1,977,442 | -0.03(-0.28%) |
May 07, 2019 | 10.98 | 11.03 | 10.90 | 10.95 | 2,383,273 | -0.10(-0.90%) |
May 06, 2019 | 10.92 | 11.07 | 10.87 | 11.05 | 2,053,676 | +0.08(+0.73%) |
May 03, 2019 | 10.93 | 11.06 | 10.93 | 10.97 | 2,123,398 | +0.05(+0.45%) |
May 02, 2019 | 10.92 | 10.98 | 10.91 | 10.92 | 2,586,645 | -0.02(-0.23%) |