Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 11.57 | 11.61 | 11.56 | 11.59 | 38,121 | +0.04(+0.37%) |
Jul 30, 2020 | 11.61 | 11.63 | 11.54 | 11.55 | 34,751 | -0.07(-0.58%) |
Jul 29, 2020 | 11.61 | 11.66 | 11.55 | 11.61 | 60,424 | -0.01(-0.07%) |
Jul 28, 2020 | 11.47 | 11.62 | 11.47 | 11.62 | 51,753 | +0.14(+1.18%) |
Jul 27, 2020 | 11.44 | 11.49 | 11.44 | 11.49 | 73,520 | +0.05(+0.44%) |
Jul 24, 2020 | 11.45 | 11.45 | 11.40 | 11.44 | 37,885 | +0.03(+0.22%) |
Jul 23, 2020 | 11.41 | 11.44 | 11.37 | 11.41 | 43,870 | -0.04(-0.37%) |
Jul 22, 2020 | 11.38 | 11.46 | 11.38 | 11.45 | 61,921 | +0.04(+0.37%) |
Jul 21, 2020 | 11.39 | 11.41 | 11.34 | 11.41 | 54,342 | +0.04(+0.37%) |
Jul 20, 2020 | 11.32 | 11.39 | 11.31 | 11.37 | 35,570 | +0.07(+0.60%) |
Jul 17, 2020 | 11.34 | 11.35 | 11.28 | 11.30 | 47,001 | -0.01(-0.05%) |
Jul 16, 2020 | 11.24 | 11.31 | 11.24 | 11.31 | 33,709 | +0.04(+0.37%) |
Jul 15, 2020 | 11.19 | 11.27 | 11.19 | 11.27 | 48,663 | +0.03(+0.23%) |
Jul 14, 2020 | 11.17 | 11.24 | 11.16 | 11.24 | 48,243 | +0.07(+0.60%) |
Jul 13, 2020 | 11.37 | 11.37 | 11.17 | 11.17 | 53,624 | -0.08(-0.75%) |
Jul 10, 2020 | 11.17 | 11.27 | 11.17 | 11.26 | 19,492 | +0.03(+0.30%) |
Jul 09, 2020 | 11.21 | 11.27 | 11.21 | 11.22 | 44,546 | +0.02(+0.15%) |
Jul 08, 2020 | 11.11 | 11.23 | 11.11 | 11.21 | 44,687 | +0.06(+0.53%) |
Jul 07, 2020 | 11.09 | 11.15 | 11.06 | 11.15 | 41,422 | +0.09(+0.84%) |
Jul 06, 2020 | 11.00 | 11.08 | 11.00 | 11.06 | 59,353 | +0.03(+0.23%) |
Jul 02, 2020 | 10.98 | 11.06 | 10.96 | 11.03 | 69,651 | +0.02(+0.15%) |
Jul 01, 2020 | 11.05 | 11.05 | 10.97 | 11.01 | 42,712 | +0.00(+0.00%) |
Jun 30, 2020 | 10.99 | 11.06 | 10.93 | 11.01 | 49,962 | +0.00(+0.00%) |
Jun 29, 2020 | 10.96 | 11.01 | 10.91 | 11.01 | 43,551 | +0.04(+0.38%) |
Jun 26, 2020 | 11.01 | 11.07 | 10.97 | 10.97 | 50,039 | -0.06(-0.53%) |
Jun 25, 2020 | 11.15 | 11.18 | 11.03 | 11.03 | 87,546 | -0.12(-1.06%) |
Jun 24, 2020 | 11.26 | 11.33 | 11.06 | 11.15 | 107,078 | -0.09(-0.82%) |
Jun 23, 2020 | 11.22 | 11.25 | 11.21 | 11.24 | 54,644 | +0.04(+0.38%) |
Jun 22, 2020 | 11.21 | 11.25 | 11.20 | 11.20 | 23,765 | -0.03(-0.22%) |
Jun 19, 2020 | 11.28 | 11.28 | 11.20 | 11.22 | 30,428 | +0.05(+0.45%) |
Jun 18, 2020 | 11.12 | 11.18 | 11.12 | 11.17 | 22,155 | +0.02(+0.15%) |
Jun 17, 2020 | 11.24 | 11.24 | 11.07 | 11.16 | 30,293 | -0.02(-0.15%) |
Jun 16, 2020 | 11.06 | 11.20 | 11.06 | 11.17 | 24,593 | +0.12(+1.09%) |
Jun 15, 2020 | 11.07 | 11.11 | 11.01 | 11.05 | 43,055 | -0.02(-0.15%) |
Jun 12, 2020 | 11.09 | 11.09 | 11.02 | 11.07 | 22,555 | +0.06(+0.53%) |
Jun 11, 2020 | 11.14 | 11.14 | 10.98 | 11.01 | 84,298 | -0.13(-1.20%) |
Jun 10, 2020 | 11.13 | 11.20 | 11.10 | 11.14 | 35,820 | +0.00(+0.00%) |
Jun 09, 2020 | 11.20 | 11.20 | 11.13 | 11.14 | 60,275 | -0.04(-0.37%) |
Jun 08, 2020 | 11.01 | 11.52 | 10.95 | 11.19 | 132,658 | +0.20(+1.79%) |
Jun 05, 2020 | 10.94 | 11.02 | 10.92 | 10.99 | 44,036 | +0.09(+0.81%) |
Jun 04, 2020 | 10.94 | 10.94 | 10.88 | 10.90 | 63,427 | +0.00(+0.00%) |
Jun 03, 2020 | 11.04 | 11.07 | 10.90 | 10.90 | 66,642 | -0.11(-0.99%) |
Jun 02, 2020 | 10.93 | 11.03 | 10.90 | 11.01 | 44,013 | +0.08(+0.77%) |
Jun 01, 2020 | 10.79 | 10.93 | 10.79 | 10.93 | 61,297 | +0.13(+1.16%) |
May 29, 2020 | 10.64 | 10.80 | 10.64 | 10.80 | 48,809 | +0.16(+1.50%) |
May 28, 2020 | 10.63 | 10.68 | 10.56 | 10.64 | 88,472 | +0.04(+0.40%) |
May 27, 2020 | 10.63 | 10.63 | 10.57 | 10.60 | 81,994 | -0.01(-0.08%) |
May 26, 2020 | 10.74 | 10.74 | 10.57 | 10.61 | 82,981 | +0.03(+0.32%) |
May 22, 2020 | 10.66 | 10.66 | 10.57 | 10.57 | 78,644 | +0.01(+0.07%) |
May 21, 2020 | 10.47 | 10.57 | 10.47 | 10.57 | 62,641 | +0.08(+0.81%) |
May 20, 2020 | 10.52 | 10.52 | 10.46 | 10.48 | 119,789 | +0.02(+0.16%) |
May 19, 2020 | 10.41 | 10.47 | 10.41 | 10.47 | 50,486 | +0.03(+0.24%) |
May 18, 2020 | 10.64 | 10.64 | 10.37 | 10.44 | 65,513 | +0.08(+0.75%) |
May 15, 2020 | 10.32 | 10.36 | 10.29 | 10.36 | 63,281 | +0.08(+0.81%) |
May 14, 2020 | 10.49 | 10.49 | 10.23 | 10.28 | 55,863 | -0.05(-0.48%) |
May 13, 2020 | 10.49 | 10.57 | 10.33 | 10.33 | 72,272 | -0.16(-1.51%) |
May 12, 2020 | 10.44 | 10.57 | 10.44 | 10.49 | 57,745 | +0.03(+0.24%) |
May 11, 2020 | 10.37 | 10.50 | 10.35 | 10.46 | 68,332 | -0.01(-0.08%) |
May 08, 2020 | 10.59 | 10.59 | 10.45 | 10.47 | 52,254 | -0.03(-0.32%) |
May 07, 2020 | 10.39 | 10.57 | 10.38 | 10.50 | 70,952 | +0.13(+1.29%) |
May 06, 2020 | 10.35 | 10.42 | 10.29 | 10.37 | 66,085 | +0.03(+0.24%) |
May 05, 2020 | 10.25 | 10.35 | 10.22 | 10.35 | 119,419 | +0.13(+1.22%) |
May 04, 2020 | 10.14 | 10.22 | 10.10 | 10.22 | 48,758 | +0.07(+0.66%) |