Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.20 | 10.26 | 10.10 | 10.20 | 532,941 | -0.06(-0.62%) |
Jul 30, 2018 | 10.36 | 10.39 | 10.17 | 10.26 | 597,020 | -0.03(-0.31%) |
Jul 27, 2018 | 10.39 | 10.55 | 10.20 | 10.30 | 1,174,437 | -0.09(-0.82%) |
Jul 26, 2018 | 10.38 | 10.52 | 10.32 | 10.38 | 729,223 | +0.00(+0.00%) |
Jul 25, 2018 | 10.00 | 10.47 | 10.00 | 10.38 | 1,185,431 | +0.35(+3.45%) |
Jul 24, 2018 | 10.10 | 10.22 | 9.971 | 10.03 | 1,309,254 | -0.06(-0.62%) |
Jul 23, 2018 | 10.13 | 10.13 | 9.924 | 10.10 | 1,233,224 | +0.03(+0.31%) |
Jul 20, 2018 | 10.29 | 10.35 | 10.03 | 10.07 | 434,633 | -0.22(-2.14%) |
Jul 19, 2018 | 9.877 | 10.38 | 9.846 | 10.29 | 832,204 | +0.50(+5.14%) |
Jul 18, 2018 | 9.657 | 9.877 | 9.562 | 9.783 | 1,071,467 | +0.16(+1.63%) |
Jul 17, 2018 | 9.877 | 9.971 | 9.625 | 9.625 | 1,329,694 | -0.28(-2.86%) |
Jul 16, 2018 | 9.846 | 9.940 | 9.720 | 9.908 | 970,397 | +0.00(+0.00%) |
Jul 13, 2018 | 9.877 | 10.02 | 9.846 | 9.908 | 558,693 | -0.03(-0.32%) |
Jul 12, 2018 | 9.940 | 9.940 | 9.688 | 9.940 | 717,155 | +0.06(+0.64%) |
Jul 11, 2018 | 9.846 | 10.00 | 9.751 | 9.877 | 1,653,347 | -0.03(-0.32%) |
Jul 10, 2018 | 10.32 | 10.35 | 9.877 | 9.908 | 1,039,750 | -0.41(-3.96%) |
Jul 09, 2018 | 10.47 | 10.51 | 10.25 | 10.32 | 948,273 | -0.13(-1.20%) |
Jul 06, 2018 | 10.32 | 10.44 | 10.32 | 10.44 | 394,115 | +0.06(+0.61%) |
Jul 05, 2018 | 10.44 | 10.44 | 10.30 | 10.38 | 472,332 | +0.00(+0.00%) |
Jul 03, 2018 | 10.38 | 10.38 | 10.38 | 0 | +0.22(+2.17%) | |
Jul 02, 2018 | 10.32 | 10.38 | 10.13 | 10.16 | 516,514 | -0.19(-1.82%) |
Jun 29, 2018 | 10.38 | 10.38 | 10.19 | 10.35 | 1,398,662 | +0.06(+0.61%) |
Jun 28, 2018 | 10.41 | 10.41 | 10.16 | 10.29 | 455,388 | -0.03(-0.31%) |
Jun 27, 2018 | 10.44 | 10.44 | 10.25 | 10.32 | 559,341 | -0.03(-0.30%) |
Jun 26, 2018 | 10.16 | 10.35 | 10.11 | 10.35 | 1,024,303 | +0.19(+1.86%) |
Jun 25, 2018 | 10.51 | 10.54 | 10.10 | 10.16 | 721,406 | -0.38(-3.58%) |
Jun 22, 2018 | 10.60 | 10.66 | 10.41 | 10.54 | 874,052 | +0.19(+1.82%) |
Jun 21, 2018 | 10.47 | 10.47 | 10.27 | 10.35 | 1,084,968 | -0.13(-1.20%) |
Jun 20, 2018 | 10.47 | 10.51 | 10.25 | 10.47 | 1,266,893 | +0.16(+1.52%) |
Jun 19, 2018 | 10.29 | 10.38 | 10.22 | 10.32 | 940,322 | -0.09(-0.91%) |
Jun 18, 2018 | 10.32 | 10.47 | 10.29 | 10.41 | 1,028,503 | +0.09(+0.91%) |
Jun 15, 2018 | 10.60 | 10.19 | 10.32 | 660,839 | -0.28(-2.67%) | |
Jun 14, 2018 | 10.54 | 10.63 | 10.44 | 10.60 | 912,925 | +0.06(+0.60%) |
Jun 13, 2018 | 10.73 | 10.73 | 10.35 | 10.54 | 1,191,538 | -0.16(-1.47%) |
Jun 12, 2018 | 10.73 | 10.88 | 10.63 | 10.69 | 930,774 | +0.00(+0.00%) |
Jun 11, 2018 | 10.54 | 10.69 | 10.51 | 10.69 | 929,065 | +0.13(+1.19%) |
Jun 08, 2018 | 10.76 | 10.82 | 10.49 | 10.57 | 1,522,593 | -0.13(-1.18%) |
Jun 07, 2018 | 10.79 | 11.01 | 10.66 | 10.69 | 1,055,466 | -0.06(-0.58%) |
Jun 06, 2018 | 10.76 | 1,430,725 | -0.44(-3.93%) | |||
Jun 05, 2018 | 11.48 | 11.56 | 11.17 | 11.20 | 616,238 | -0.28(-2.47%) |
Jun 04, 2018 | 11.45 | 11.58 | 11.36 | 11.48 | 1,008,741 | +0.13(+1.11%) |
Jun 01, 2018 | 11.04 | 11.39 | 10.98 | 11.36 | 1,248,554 | +0.35(+3.14%) |
May 31, 2018 | 10.63 | 11.04 | 10.63 | 11.01 | 1,861,912 | +0.31(+2.94%) |
May 30, 2018 | 10.38 | 10.73 | 10.35 | 10.69 | 493,325 | +0.35(+3.34%) |
May 29, 2018 | 10.16 | 10.44 | 10.16 | 10.35 | 337,492 | +0.09(+0.92%) |
May 25, 2018 | 10.25 | 10.25 | 10.25 | 0 | -0.09(-0.91%) | |
May 24, 2018 | 10.41 | 10.47 | 10.29 | 10.35 | 355,241 | -0.13(-1.20%) |
May 23, 2018 | 10.54 | 10.63 | 10.42 | 10.47 | 258,935 | -0.06(-0.60%) |
May 22, 2018 | 10.51 | 10.73 | 10.47 | 10.54 | 540,332 | +0.03(+0.30%) |
May 21, 2018 | 10.54 | 10.54 | 10.38 | 10.51 | 280,734 | +0.03(+0.30%) |
May 18, 2018 | 10.54 | 10.57 | 10.38 | 10.47 | 492,264 | +0.00(+0.00%) |
May 17, 2018 | 10.54 | 10.73 | 10.47 | 10.47 | 358,021 | +0.03(+0.30%) |
May 16, 2018 | 10.38 | 10.47 | 10.32 | 10.44 | 370,455 | +0.09(+0.91%) |
May 15, 2018 | 10.63 | 10.76 | 10.33 | 10.35 | 1,883,379 | -0.31(-2.95%) |
May 14, 2018 | 10.44 | 10.69 | 10.44 | 10.66 | 840,636 | +0.28(+2.73%) |
May 11, 2018 | 10.32 | 10.49 | 10.25 | 10.38 | 1,533,857 | +0.13(+1.23%) |
May 10, 2018 | 10.32 | 10.41 | 10.19 | 10.25 | 670,586 | -0.06(-0.61%) |
May 09, 2018 | 10.19 | 10.44 | 10.16 | 10.32 | 814,024 | +0.19(+1.86%) |
May 08, 2018 | 10.16 | 10.22 | 10.00 | 10.13 | 596,095 | -0.09(-0.92%) |
May 07, 2018 | 9.940 | 10.25 | 9.940 | 10.22 | 959,856 | +0.38(+3.83%) |
May 04, 2018 | 9.657 | 9.877 | 9.594 | 9.846 | 827,712 | +0.16(+1.62%) |
May 03, 2018 | 9.940 | 9.562 | 9.688 | 795,390 | +0.13(+1.32%) | |
May 02, 2018 | 9.122 | 10.07 | 9.122 | 9.562 | 1,311,926 | +0.25(+2.70%) |