Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 10.48 | 10.52 | 10.41 | 10.48 | 3,472,788 | +0.03(+0.27%) |
Jul 30, 2019 | 10.37 | 10.47 | 10.36 | 10.45 | 2,338,441 | +0.08(+0.75%) |
Jul 29, 2019 | 10.34 | 10.45 | 10.34 | 10.37 | 2,198,644 | +0.03(+0.27%) |
Jul 26, 2019 | 10.41 | 10.41 | 10.33 | 10.34 | 1,974,353 | -0.06(-0.54%) |
Jul 25, 2019 | 10.47 | 10.52 | 10.38 | 10.40 | 2,930,545 | +0.10(+0.97%) |
Jul 24, 2019 | 10.39 | 10.40 | 10.28 | 10.30 | 2,366,056 | -0.09(-0.86%) |
Jul 23, 2019 | 10.34 | 10.40 | 10.32 | 10.39 | 1,275,477 | +0.06(+0.54%) |
Jul 22, 2019 | 10.35 | 10.37 | 10.29 | 10.33 | 1,198,742 | -0.02(-0.16%) |
Jul 19, 2019 | 10.36 | 10.39 | 10.33 | 10.35 | 1,644,756 | -0.03(-0.27%) |
Jul 18, 2019 | 10.37 | 10.40 | 10.31 | 10.38 | 1,025,175 | -0.01(-0.11%) |
Jul 17, 2019 | 10.39 | 10.42 | 10.36 | 10.39 | 974,830 | -0.01(-0.05%) |
Jul 16, 2019 | 10.39 | 10.44 | 10.39 | 10.39 | 1,198,809 | +0.02(+0.16%) |
Jul 15, 2019 | 10.46 | 10.46 | 10.37 | 10.38 | 1,102,144 | -0.04(-0.37%) |
Jul 12, 2019 | 10.39 | 10.44 | 10.39 | 10.42 | 1,064,592 | +0.03(+0.27%) |
Jul 11, 2019 | 10.36 | 10.42 | 10.36 | 10.39 | 1,610,106 | +0.04(+0.43%) |
Jul 10, 2019 | 10.35 | 10.39 | 10.33 | 10.34 | 2,132,244 | +0.03(+0.27%) |
Jul 09, 2019 | 10.26 | 10.32 | 10.22 | 10.32 | 2,132,616 | +0.02(+0.22%) |
Jul 08, 2019 | 10.27 | 10.29 | 10.23 | 10.29 | 1,502,179 | +0.03(+0.27%) |
Jul 05, 2019 | 10.24 | 10.27 | 10.18 | 10.27 | 1,039,984 | +0.01(+0.05%) |
Jul 03, 2019 | 10.21 | 10.28 | 10.21 | 10.26 | 828,574 | +0.04(+0.44%) |
Jul 02, 2019 | 10.19 | 10.23 | 10.16 | 10.22 | 1,730,435 | +0.04(+0.44%) |
Jul 01, 2019 | 10.27 | 10.31 | 10.17 | 10.17 | 2,257,091 | -0.07(-0.65%) |
Jun 28, 2019 | 10.19 | 10.28 | 10.18 | 10.24 | 6,297,564 | +0.06(+0.60%) |
Jun 27, 2019 | 10.14 | 10.21 | 10.10 | 10.18 | 2,043,465 | +0.08(+0.77%) |
Jun 26, 2019 | 10.15 | 10.16 | 10.09 | 10.10 | 2,362,631 | -0.02(-0.22%) |
Jun 25, 2019 | 10.17 | 10.22 | 10.12 | 10.12 | 1,808,533 | -0.02(-0.16%) |
Jun 24, 2019 | 10.20 | 10.26 | 10.14 | 10.14 | 2,321,916 | -0.02(-0.21%) |
Jun 21, 2019 | 10.22 | 10.23 | 10.08 | 10.16 | 5,281,504 | -0.08(-0.79%) |
Jun 20, 2019 | 10.25 | 10.27 | 10.21 | 10.24 | 2,470,122 | +0.02(+0.21%) |
Jun 19, 2019 | 10.24 | 10.25 | 10.18 | 10.22 | 2,071,221 | +0.02(+0.16%) |
Jun 18, 2019 | 10.18 | 10.24 | 10.16 | 10.20 | 1,659,188 | +0.06(+0.59%) |
Jun 17, 2019 | 10.22 | 10.26 | 10.14 | 10.14 | 2,317,102 | -0.06(-0.59%) |
Jun 14, 2019 | 10.18 | 10.24 | 10.18 | 10.20 | 1,350,534 | +0.03(+0.27%) |
Jun 13, 2019 | 10.17 | 10.22 | 10.15 | 10.18 | 2,720,030 | +0.03(+0.32%) |
Jun 12, 2019 | 10.13 | 10.18 | 10.12 | 10.14 | 1,460,960 | +0.03(+0.32%) |
Jun 11, 2019 | 10.15 | 10.17 | 10.08 | 10.11 | 1,720,167 | -0.02(-0.21%) |
Jun 10, 2019 | 10.15 | 10.19 | 10.12 | 10.13 | 1,653,062 | +0.02(+0.21%) |
Jun 07, 2019 | 10.15 | 10.16 | 10.08 | 10.11 | 1,567,488 | -0.04(-0.43%) |
Jun 06, 2019 | 10.13 | 10.17 | 10.02 | 10.15 | 1,197,673 | +0.03(+0.32%) |
Jun 05, 2019 | 10.13 | 10.14 | 10.07 | 10.12 | 1,698,523 | +0.02(+0.16%) |
Jun 04, 2019 | 10.12 | 10.12 | 10.02 | 10.10 | 2,340,549 | +0.02(+0.22%) |
Jun 03, 2019 | 9.958 | 10.10 | 9.958 | 10.08 | 1,956,151 | +0.10(+1.03%) |
May 31, 2019 | 9.925 | 10.03 | 9.898 | 9.980 | 3,586,936 | -0.04(-0.38%) |
May 30, 2019 | 10.08 | 10.10 | 9.983 | 10.02 | 1,551,674 | -0.04(-0.43%) |
May 29, 2019 | 10.09 | 10.10 | 10.03 | 10.06 | 1,519,683 | -0.04(-0.38%) |
May 28, 2019 | 10.18 | 10.20 | 10.09 | 10.10 | 1,683,911 | -0.09(-0.85%) |
May 24, 2019 | 10.15 | 10.19 | 10.12 | 10.19 | 1,787,390 | +0.07(+0.64%) |
May 23, 2019 | 10.04 | 10.12 | 10.03 | 10.12 | 2,102,814 | +0.04(+0.38%) |
May 22, 2019 | 10.15 | 10.18 | 10.06 | 10.08 | 1,484,871 | -0.06(-0.59%) |
May 21, 2019 | 10.12 | 10.14 | 10.03 | 10.14 | 3,228,071 | +0.07(+0.65%) |
May 20, 2019 | 10.08 | 10.16 | 10.06 | 10.08 | 2,635,344 | +0.02(+0.22%) |
May 17, 2019 | 10.10 | 10.13 | 10.06 | 10.06 | 2,971,617 | -0.09(-0.86%) |
May 16, 2019 | 10.16 | 10.19 | 10.12 | 10.14 | 1,854,198 | +0.01(+0.11%) |
May 15, 2019 | 10.06 | 10.16 | 10.05 | 10.13 | 2,108,700 | +0.05(+0.54%) |
May 14, 2019 | 10.02 | 10.11 | 10.00 | 10.08 | 2,301,560 | +0.05(+0.54%) |
May 13, 2019 | 9.991 | 10.07 | 9.991 | 10.02 | 7,714,995 | -0.09(-0.91%) |
May 10, 2019 | 10.06 | 10.18 | 10.03 | 10.12 | 5,720,754 | +0.05(+0.54%) |
May 09, 2019 | 9.855 | 10.08 | 9.779 | 10.06 | 31,590,042 | +0.00(+0.00%) |
May 08, 2019 | 10.32 | 10.36 | 10.31 | 10.06 | 1,183,849 | -0.28(-2.73%) |
May 07, 2019 | 10.32 | 10.40 | 10.29 | 10.34 | 1,398,772 | -0.02(-0.21%) |
May 06, 2019 | 10.26 | 10.39 | 10.26 | 10.37 | 1,792,464 | +0.02(+0.21%) |
May 03, 2019 | 10.32 | 10.42 | 10.31 | 10.34 | 2,325,725 | +0.05(+0.53%) |
May 02, 2019 | 10.20 | 10.31 | 10.16 | 10.29 | 2,856,728 | +0.09(+0.91%) |