Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.91 | 10.92 | 10.84 | 10.85 | 3,211,604 | +0.01(+0.13%) |
Jul 30, 2018 | 10.77 | 10.88 | 10.77 | 10.84 | 5,080,472 | +0.02(+0.20%) |
Jul 27, 2018 | 10.75 | 10.83 | 10.72 | 10.82 | 3,706,109 | +0.09(+0.79%) |
Jul 26, 2018 | 10.70 | 10.75 | 10.65 | 10.73 | 6,367,616 | +0.01(+0.13%) |
Jul 25, 2018 | 10.66 | 10.72 | 10.57 | 10.72 | 3,857,289 | +0.03(+0.27%) |
Jul 24, 2018 | 10.65 | 10.73 | 10.63 | 10.69 | 4,457,210 | +0.23(+2.17%) |
Jul 23, 2018 | 10.43 | 10.48 | 10.42 | 10.46 | 4,678,328 | +0.09(+0.82%) |
Jul 20, 2018 | 10.25 | 10.39 | 10.25 | 10.38 | 4,447,828 | +0.16(+1.60%) |
Jul 19, 2018 | 10.17 | 10.24 | 10.13 | 10.21 | 17,646,994 | -0.06(-0.55%) |
Jul 18, 2018 | 10.19 | 10.28 | 10.18 | 10.27 | 34,348,760 | +0.01(+0.07%) |
Jul 17, 2018 | 10.28 | 10.31 | 10.25 | 10.26 | 21,151,098 | -0.21(-1.97%) |
Jul 16, 2018 | 10.39 | 10.47 | 10.38 | 10.47 | 1,770,966 | +0.11(+1.03%) |
Jul 13, 2018 | 10.34 | 10.38 | 10.29 | 10.36 | 1,358,528 | +0.00(+0.00%) |
Jul 12, 2018 | 10.33 | 10.39 | 10.31 | 10.36 | 1,978,671 | +0.06(+0.55%) |
Jul 11, 2018 | 10.35 | 10.40 | 10.29 | 10.30 | 2,118,611 | -0.21(-1.96%) |
Jul 10, 2018 | 10.48 | 10.52 | 10.44 | 10.51 | 2,375,343 | -0.06(-0.54%) |
Jul 09, 2018 | 10.54 | 10.58 | 10.52 | 10.57 | 2,891,977 | +0.09(+0.81%) |
Jul 06, 2018 | 10.44 | 10.52 | 10.42 | 10.48 | 2,363,744 | +0.06(+0.55%) |
Jul 05, 2018 | 10.46 | 10.47 | 10.41 | 10.43 | 3,142,731 | +0.25(+2.44%) |
Jul 03, 2018 | 10.18 | 10.18 | 10.18 | 0 | -0.04(-0.35%) | |
Jul 02, 2018 | 10.13 | 10.20 | 10.12 | 10.21 | 3,102,434 | +0.04(+0.35%) |
Jun 29, 2018 | 10.26 | 10.30 | 10.17 | 10.18 | 4,407,880 | +0.01(+0.14%) |
Jun 28, 2018 | 10.08 | 10.18 | 10.04 | 10.16 | 3,336,951 | +0.09(+0.85%) |
Jun 27, 2018 | 10.17 | 10.28 | 10.08 | 10.08 | 4,778,605 | -0.21(-2.00%) |
Jun 26, 2018 | 10.35 | 10.35 | 10.21 | 10.28 | 3,653,163 | -0.11(-1.09%) |
Jun 25, 2018 | 10.40 | 10.43 | 10.32 | 10.40 | 4,174,803 | +0.00(+0.00%) |
Jun 22, 2018 | 10.42 | 10.47 | 10.39 | 10.40 | 2,375,196 | +0.11(+1.04%) |
Jun 21, 2018 | 10.33 | 10.35 | 10.20 | 10.29 | 3,303,175 | -0.11(-1.09%) |
Jun 20, 2018 | 10.45 | 10.47 | 10.40 | 10.40 | 3,845,722 | +0.03(+0.27%) |
Jun 19, 2018 | 10.30 | 10.40 | 10.28 | 10.38 | 3,475,175 | -0.06(-0.61%) |
Jun 18, 2018 | 10.38 | 10.44 | 10.35 | 10.44 | 3,049,389 | +0.05(+0.48%) |
Jun 15, 2018 | 10.41 | 10.47 | 10.39 | 4,366,031 | -0.09(-0.81%) | |
Jun 14, 2018 | 10.49 | 10.52 | 10.45 | 10.47 | 4,305,743 | -0.23(-2.12%) |
Jun 13, 2018 | 10.75 | 10.76 | 10.68 | 10.70 | 3,429,966 | -0.04(-0.40%) |
Jun 12, 2018 | 10.82 | 10.83 | 10.71 | 10.74 | 4,118,411 | -0.07(-0.66%) |
Jun 11, 2018 | 10.73 | 10.88 | 10.72 | 10.82 | 5,746,398 | +0.23(+2.15%) |
Jun 08, 2018 | 10.54 | 10.62 | 10.50 | 10.59 | 3,138,769 | -0.04(-0.40%) |
Jun 07, 2018 | 10.74 | 10.75 | 10.61 | 10.63 | 6,471,202 | -0.04(-0.33%) |
Jun 06, 2018 | 10.68 | 10.67 | 3,242,839 | +0.17(+1.63%) | ||
Jun 05, 2018 | 10.57 | 10.59 | 10.46 | 10.50 | 3,719,350 | -0.19(-1.80%) |
Jun 04, 2018 | 10.77 | 10.79 | 10.67 | 10.69 | 4,274,129 | +0.06(+0.54%) |
Jun 01, 2018 | 10.67 | 10.71 | 10.55 | 10.63 | 7,422,596 | +0.23(+2.26%) |
May 31, 2018 | 10.34 | 10.42 | 10.22 | 10.40 | 8,471,732 | -0.09(-0.88%) |
May 30, 2018 | 10.39 | 10.54 | 10.33 | 10.49 | 7,212,116 | +0.26(+2.57%) |
May 29, 2018 | 10.40 | 10.46 | 10.17 | 10.23 | 12,338,889 | -0.66(-6.07%) |
May 25, 2018 | 10.89 | 10.89 | 10.89 | 0 | -0.11(-0.97%) | |
May 24, 2018 | 11.01 | 11.03 | 10.91 | 10.99 | 4,021,505 | -0.09(-0.83%) |
May 23, 2018 | 11.16 | 11.18 | 11.06 | 11.09 | 6,385,527 | -0.15(-1.33%) |
May 22, 2018 | 11.29 | 11.32 | 11.23 | 11.24 | 5,069,061 | +0.15(+1.35%) |
May 21, 2018 | 11.11 | 11.13 | 11.08 | 11.09 | 1,929,957 | +0.04(+0.39%) |
May 18, 2018 | 11.09 | 11.11 | 11.02 | 11.04 | 2,644,232 | -0.03(-0.26%) |
May 17, 2018 | 11.15 | 11.15 | 11.05 | 11.07 | 4,817,633 | -0.11(-1.02%) |
May 16, 2018 | 11.19 | 11.22 | 11.15 | 11.19 | 3,342,351 | -0.10(-0.88%) |
May 15, 2018 | 11.30 | 11.36 | 11.26 | 11.28 | 4,110,152 | -0.13(-1.18%) |
May 14, 2018 | 11.53 | 11.53 | 11.42 | 11.42 | 3,436,128 | +0.06(+0.50%) |
May 11, 2018 | 11.31 | 11.38 | 11.31 | 11.36 | 3,570,099 | -0.01(-0.12%) |
May 10, 2018 | 11.39 | 11.40 | 11.31 | 11.38 | 2,869,079 | -0.01(-0.12%) |
May 09, 2018 | 11.41 | 11.44 | 11.32 | 11.39 | 4,759,610 | -0.31(-2.67%) |
May 08, 2018 | 11.70 | 11.76 | 11.68 | 11.70 | 3,997,674 | -0.11(-0.90%) |
May 07, 2018 | 11.75 | 11.85 | 11.74 | 11.81 | 2,318,178 | +0.00(+0.00%) |
May 04, 2018 | 11.64 | 11.85 | 11.62 | 11.81 | 3,130,568 | +0.01(+0.06%) |
May 03, 2018 | 11.79 | 11.82 | 11.63 | 11.80 | 3,230,163 | -0.13(-1.07%) |
May 02, 2018 | 12.00 | 12.02 | 11.93 | 11.93 | 2,917,225 | +0.06(+0.48%) |