Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.60 | 10.68 | 10.49 | 10.59 | 1,177,785 | +0.03(+0.30%) |
Jul 30, 2018 | 10.47 | 10.63 | 10.47 | 10.56 | 1,577,303 | +0.08(+0.77%) |
Jul 27, 2018 | 10.40 | 10.52 | 10.40 | 10.48 | 937,739 | +0.02(+0.17%) |
Jul 26, 2018 | 10.27 | 10.48 | 10.23 | 10.46 | 2,247,271 | +0.23(+2.26%) |
Jul 25, 2018 | 10.20 | 10.28 | 10.20 | 10.23 | 630,918 | +0.01(+0.09%) |
Jul 24, 2018 | 10.23 | 10.25 | 10.17 | 10.22 | 814,556 | +0.00(+0.04%) |
Jul 23, 2018 | 10.28 | 10.30 | 10.22 | 10.22 | 651,116 | -0.07(-0.65%) |
Jul 20, 2018 | 10.30 | 10.34 | 10.26 | 10.28 | 616,937 | -0.03(-0.26%) |
Jul 19, 2018 | 10.24 | 10.35 | 10.23 | 10.31 | 670,407 | +0.05(+0.52%) |
Jul 18, 2018 | 10.26 | 10.30 | 10.22 | 10.26 | 790,845 | +0.00(+0.00%) |
Jul 17, 2018 | 10.30 | 10.36 | 10.24 | 10.26 | 625,405 | -0.03(-0.30%) |
Jul 16, 2018 | 10.33 | 10.33 | 10.26 | 10.29 | 548,007 | -0.03(-0.30%) |
Jul 13, 2018 | 10.33 | 10.40 | 10.29 | 10.32 | 741,449 | +0.00(+0.04%) |
Jul 12, 2018 | 10.37 | 10.39 | 10.27 | 10.31 | 1,460,988 | -0.07(-0.64%) |
Jul 11, 2018 | 10.36 | 10.41 | 10.34 | 10.38 | 1,101,998 | +0.00(+0.00%) |
Jul 10, 2018 | 10.45 | 10.46 | 10.33 | 10.38 | 1,042,380 | -0.05(-0.51%) |
Jul 09, 2018 | 10.47 | 10.47 | 10.36 | 10.43 | 822,481 | -0.01(-0.13%) |
Jul 06, 2018 | 10.41 | 10.48 | 10.41 | 10.45 | 721,133 | +0.06(+0.55%) |
Jul 05, 2018 | 10.40 | 10.41 | 10.31 | 10.39 | 890,004 | -0.00(-0.04%) |
Jul 03, 2018 | 10.39 | 10.39 | 10.39 | 0 | +0.21(+2.08%) | |
Jul 02, 2018 | 10.08 | 10.20 | 10.08 | 10.18 | 612,503 | +0.10(+1.01%) |
Jun 29, 2018 | 10.09 | 10.16 | 10.00 | 10.08 | 1,033,922 | -0.02(-0.22%) |
Jun 28, 2018 | 10.02 | 10.12 | 9.987 | 10.10 | 577,971 | +0.12(+1.24%) |
Jun 27, 2018 | 10.13 | 10.13 | 9.970 | 9.978 | 1,015,520 | -0.15(-1.48%) |
Jun 26, 2018 | 10.16 | 10.20 | 10.13 | 10.13 | 684,995 | -0.04(-0.43%) |
Jun 25, 2018 | 10.16 | 10.22 | 10.14 | 10.17 | 739,069 | +0.02(+0.17%) |
Jun 22, 2018 | 10.14 | 10.19 | 10.10 | 10.16 | 804,238 | +0.02(+0.22%) |
Jun 21, 2018 | 10.11 | 10.16 | 10.09 | 10.13 | 691,306 | +0.02(+0.22%) |
Jun 20, 2018 | 10.19 | 10.19 | 10.09 | 10.11 | 917,890 | -0.04(-0.43%) |
Jun 19, 2018 | 10.13 | 10.16 | 10.11 | 10.16 | 633,093 | +0.01(+0.09%) |
Jun 18, 2018 | 10.11 | 10.19 | 10.09 | 10.15 | 779,355 | +0.04(+0.35%) |
Jun 15, 2018 | 10.13 | 10.13 | 10.11 | 887,313 | -0.02(-0.17%) | |
Jun 14, 2018 | 10.17 | 10.19 | 10.08 | 10.13 | 990,230 | +0.01(+0.13%) |
Jun 13, 2018 | 10.19 | 10.22 | 10.07 | 10.12 | 1,199,166 | -0.07(-0.65%) |
Jun 12, 2018 | 10.18 | 10.21 | 10.14 | 10.18 | 633,917 | -0.00(-0.04%) |
Jun 11, 2018 | 10.12 | 10.20 | 10.11 | 10.19 | 816,148 | +0.07(+0.69%) |
Jun 08, 2018 | 10.06 | 10.14 | 10.04 | 10.12 | 771,781 | +0.07(+0.74%) |
Jun 07, 2018 | 10.03 | 10.12 | 10.02 | 10.04 | 2,078,875 | +0.00(+0.00%) |
Jun 06, 2018 | 9.997 | 10.04 | 1,161,069 | -0.07(-0.65%) | ||
Jun 05, 2018 | 10.18 | 10.19 | 10.08 | 10.11 | 845,675 | -0.06(-0.56%) |
Jun 04, 2018 | 10.15 | 10.20 | 10.12 | 10.16 | 631,816 | +0.04(+0.39%) |
Jun 01, 2018 | 10.17 | 10.18 | 10.06 | 10.12 | 697,505 | -0.03(-0.30%) |
May 31, 2018 | 10.29 | 10.29 | 10.10 | 10.15 | 975,368 | -0.12(-1.19%) |
May 30, 2018 | 10.22 | 10.32 | 10.19 | 10.28 | 845,020 | +0.07(+0.69%) |
May 29, 2018 | 10.05 | 10.22 | 10.02 | 10.21 | 845,677 | +0.14(+1.44%) |
May 25, 2018 | 10.06 | 10.06 | 10.06 | 0 | +0.04(+0.39%) | |
May 24, 2018 | 10.08 | 10.10 | 9.984 | 10.02 | 519,398 | -0.09(-0.91%) |
May 23, 2018 | 10.00 | 10.14 | 9.975 | 10.12 | 787,672 | +0.11(+1.05%) |
May 22, 2018 | 10.03 | 10.09 | 10.01 | 10.01 | 741,204 | -0.00(-0.04%) |
May 21, 2018 | 9.962 | 10.03 | 9.899 | 10.01 | 675,777 | +0.07(+0.71%) |
May 18, 2018 | 9.914 | 9.966 | 9.870 | 9.944 | 722,499 | +0.07(+0.71%) |
May 17, 2018 | 9.839 | 9.903 | 9.839 | 9.874 | 835,455 | +0.00(+0.04%) |
May 16, 2018 | 9.861 | 9.912 | 9.831 | 9.870 | 1,041,014 | +0.00(+0.00%) |
May 15, 2018 | 9.931 | 9.861 | 9.870 | 768,422 | -0.05(-0.49%) | |
May 14, 2018 | 9.918 | 9.958 | 9.886 | 9.918 | 740,234 | +0.03(+0.31%) |
May 11, 2018 | 9.883 | 9.914 | 9.818 | 9.887 | 1,020,003 | +0.00(+0.04%) |
May 10, 2018 | 9.818 | 9.931 | 9.818 | 9.883 | 736,004 | +0.08(+0.84%) |
May 09, 2018 | 9.896 | 9.927 | 9.679 | 9.801 | 1,472,147 | -0.11(-1.10%) |
May 08, 2018 | 10.05 | 10.07 | 9.883 | 9.909 | 1,214,185 | -0.14(-1.38%) |
May 07, 2018 | 10.04 | 10.14 | 10.00 | 10.05 | 2,090,693 | -0.01(-0.13%) |
May 04, 2018 | 9.922 | 10.09 | 9.887 | 10.06 | 1,577,116 | +0.16(+1.58%) |
May 03, 2018 | 9.840 | 9.927 | 9.779 | 9.905 | 983,863 | +0.06(+0.62%) |
May 02, 2018 | 9.861 | 9.914 | 9.787 | 9.844 | 802,663 | -0.02(-0.18%) |