Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.31 | 10.35 | 10.27 | 10.29 | 10,991 | -0.00(-0.03%) |
Jul 30, 2019 | 10.28 | 10.30 | 10.28 | 10.30 | 8,200 | +0.02(+0.17%) |
Jul 29, 2019 | 10.26 | 10.28 | 10.24 | 10.28 | 8,324 | +0.06(+0.60%) |
Jul 26, 2019 | 10.22 | 10.27 | 10.21 | 10.22 | 6,757 | -0.03(-0.25%) |
Jul 25, 2019 | 10.24 | 10.28 | 10.24 | 10.24 | 6,628 | -0.06(-0.61%) |
Jul 24, 2019 | 10.31 | 10.31 | 10.25 | 10.31 | 10,653 | +0.05(+0.53%) |
Jul 23, 2019 | 10.25 | 10.25 | 10.21 | 10.25 | 7,052 | +0.05(+0.53%) |
Jul 22, 2019 | 10.16 | 10.25 | 10.16 | 10.20 | 14,033 | -0.01(-0.13%) |
Jul 19, 2019 | 10.24 | 10.27 | 10.21 | 10.21 | 24,092 | -0.04(-0.37%) |
Jul 18, 2019 | 10.21 | 10.27 | 10.21 | 10.25 | 23,217 | +0.03(+0.27%) |
Jul 17, 2019 | 10.23 | 10.25 | 10.21 | 10.22 | 7,906 | -0.02(-0.23%) |
Jul 16, 2019 | 10.25 | 10.29 | 10.24 | 10.24 | 9,201 | -0.03(-0.33%) |
Jul 15, 2019 | 10.26 | 10.31 | 10.26 | 10.28 | 5,848 | -0.01(-0.13%) |
Jul 12, 2019 | 10.26 | 10.31 | 10.24 | 10.29 | 9,695 | +0.04(+0.34%) |
Jul 11, 2019 | 10.26 | 10.29 | 10.26 | 10.26 | 15,864 | -0.00(-0.01%) |
Jul 10, 2019 | 10.20 | 10.29 | 10.20 | 10.26 | 7,252 | +0.07(+0.66%) |
Jul 09, 2019 | 10.21 | 10.23 | 10.17 | 10.19 | 7,208 | +0.01(+0.07%) |
Jul 08, 2019 | 10.21 | 10.21 | 10.18 | 10.18 | 11,565 | -0.04(-0.37%) |
Jul 05, 2019 | 10.27 | 10.27 | 10.14 | 10.22 | 17,922 | +0.02(+0.23%) |
Jul 03, 2019 | 10.24 | 10.24 | 10.14 | 10.20 | 7,785 | +0.06(+0.58%) |
Jul 02, 2019 | 10.14 | 10.18 | 10.13 | 10.14 | 6,888 | +0.01(+0.07%) |
Jul 01, 2019 | 10.14 | 10.18 | 10.10 | 10.13 | 19,480 | +0.01(+0.06%) |
Jun 28, 2019 | 10.11 | 10.13 | 10.09 | 10.13 | 2,217 | +0.05(+0.47%) |
Jun 27, 2019 | 9.989 | 10.08 | 9.989 | 10.08 | 9,707 | +0.03(+0.32%) |
Jun 26, 2019 | 10.10 | 10.12 | 10.04 | 10.05 | 11,441 | -0.06(-0.64%) |
Jun 25, 2019 | 10.14 | 10.14 | 10.08 | 10.11 | 5,327 | -0.01(-0.10%) |
Jun 24, 2019 | 10.14 | 10.14 | 10.09 | 10.12 | 7,027 | +0.01(+0.10%) |
Jun 21, 2019 | 10.14 | 10.14 | 10.08 | 10.11 | 4,731 | -0.01(-0.07%) |
Jun 20, 2019 | 10.13 | 10.14 | 10.09 | 10.12 | 10,245 | +0.04(+0.40%) |
Jun 19, 2019 | 10.08 | 10.08 | 10.06 | 10.08 | 6,795 | +0.00(+0.00%) |
Jun 18, 2019 | 10.07 | 10.08 | 10.06 | 10.08 | 6,334 | +0.05(+0.51%) |
Jun 17, 2019 | 10.08 | 10.08 | 10.01 | 10.03 | 8,170 | +0.02(+0.17%) |
Jun 14, 2019 | 10.08 | 10.08 | 10.01 | 10.01 | 3,844 | -0.03(-0.34%) |
Jun 13, 2019 | 10.02 | 10.04 | 10.01 | 10.04 | 2,404 | +0.08(+0.77%) |
Jun 12, 2019 | 9.989 | 10.05 | 9.966 | 9.966 | 8,120 | -0.00(-0.01%) |
Jun 11, 2019 | 9.962 | 9.989 | 9.962 | 9.967 | 3,041 | -0.01(-0.05%) |
Jun 10, 2019 | 9.935 | 10.02 | 9.894 | 9.973 | 15,145 | -0.02(-0.17%) |
Jun 07, 2019 | 9.976 | 10.01 | 9.939 | 9.989 | 12,568 | +0.05(+0.51%) |
Jun 06, 2019 | 9.925 | 9.989 | 9.854 | 9.938 | 9,220 | +0.05(+0.48%) |
Jun 05, 2019 | 9.976 | 9.976 | 9.827 | 9.891 | 8,271 | +0.04(+0.42%) |
Jun 04, 2019 | 9.837 | 9.857 | 9.822 | 9.850 | 6,539 | +0.12(+1.24%) |
Jun 03, 2019 | 9.722 | 9.803 | 9.712 | 9.729 | 4,719 | -0.02(-0.23%) |
May 31, 2019 | 9.662 | 9.776 | 8.869 | 9.751 | 13,990 | -0.10(-0.97%) |
May 30, 2019 | 9.877 | 9.891 | 9.830 | 9.847 | 5,526 | +0.02(+0.24%) |
May 29, 2019 | 9.743 | 9.877 | 9.142 | 9.823 | 8,333 | -0.06(-0.62%) |
May 28, 2019 | 9.951 | 9.951 | 9.810 | 9.884 | 9,961 | -0.11(-1.14%) |
May 24, 2019 | 10.00 | 10.00 | 9.951 | 9.998 | 9,227 | +0.05(+0.47%) |
May 23, 2019 | 9.958 | 9.958 | 9.892 | 9.951 | 6,651 | -0.06(-0.61%) |
May 22, 2019 | 9.971 | 10.02 | 9.971 | 10.01 | 9,885 | +0.02(+0.15%) |
May 21, 2019 | 10.02 | 10.02 | 9.964 | 9.997 | 9,060 | +0.01(+0.06%) |
May 20, 2019 | 9.998 | 9.998 | 9.984 | 9.991 | 5,960 | +0.00(+0.05%) |
May 17, 2019 | 9.998 | 10.00 | 9.984 | 9.987 | 11,013 | -0.01(-0.13%) |
May 16, 2019 | 10.04 | 10.04 | 9.971 | 10.00 | 5,158 | +0.03(+0.33%) |
May 15, 2019 | 9.984 | 9.984 | 9.946 | 9.968 | 2,631 | -0.02(-0.21%) |
May 14, 2019 | 9.937 | 9.989 | 9.932 | 9.989 | 4,700 | +0.09(+0.91%) |
May 13, 2019 | 9.816 | 9.944 | 9.816 | 9.899 | 9,891 | -0.07(-0.65%) |
May 10, 2019 | 9.937 | 9.978 | 9.937 | 9.964 | 3,125 | +0.02(+0.20%) |
May 09, 2019 | 9.951 | 9.951 | 9.853 | 9.944 | 24,801 | -0.03(-0.31%) |
May 08, 2019 | 9.944 | 10.04 | 9.944 | 9.975 | 18,450 | -0.06(-0.63%) |
May 07, 2019 | 10.07 | 10.07 | 9.998 | 10.04 | 12,405 | -0.05(-0.47%) |
May 06, 2019 | 9.984 | 10.09 | 9.971 | 10.09 | 9,133 | +0.01(+0.09%) |
May 03, 2019 | 10.17 | 10.17 | 10.01 | 10.08 | 13,097 | +0.04(+0.41%) |
May 02, 2019 | 10.03 | 10.05 | 10.02 | 10.03 | 11,711 | -0.01(-0.07%) |