Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.51 | 10.55 | 10.51 | 10.55 | 18,661 | +0.03(+0.29%) |
Jul 30, 2018 | 10.55 | 10.55 | 10.52 | 10.52 | 10,499 | -0.05(-0.47%) |
Jul 26, 2018 | 10.57 | 10.57 | 10.57 | 0 | +0.01(+0.09%) | |
Jul 25, 2018 | 10.55 | 10.56 | 10.55 | 10.56 | 5,663 | +0.00(+0.00%) |
Jul 24, 2018 | 10.61 | 10.61 | 10.54 | 10.56 | 1,493 | +0.03(+0.28%) |
Jul 23, 2018 | 10.59 | 10.60 | 10.53 | 10.53 | 3,572 | +0.00(+0.00%) |
Jul 20, 2018 | 10.53 | 10.57 | 10.53 | 10.53 | 7,928 | -0.01(-0.09%) |
Jul 19, 2018 | 10.58 | 10.58 | 10.54 | 10.54 | 5,663 | -0.04(-0.38%) |
Jul 18, 2018 | 10.58 | 10.58 | 10.58 | 10.58 | 200 | +0.05(+0.47%) |
Jul 17, 2018 | 10.51 | 10.53 | 10.51 | 10.53 | 516 | -0.06(-0.57%) |
Jul 16, 2018 | 10.59 | 10.59 | 10.55 | 10.59 | 2,690 | +0.06(+0.57%) |
Jul 13, 2018 | 10.49 | 10.53 | 10.49 | 10.53 | 522 | -0.02(-0.19%) |
Jul 12, 2018 | 10.54 | 10.55 | 10.54 | 10.55 | 2,700 | +0.05(+0.48%) |
Jul 10, 2018 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) | |
Jul 06, 2018 | 10.50 | 10.50 | 10.50 | 0 | +0.01(+0.10%) | |
Jul 05, 2018 | 10.49 | 10.49 | 10.48 | 10.49 | 847 | +0.05(+0.48%) |
Jun 29, 2018 | 10.44 | 10.44 | 10.44 | 0 | -0.03(-0.29%) | |
Jun 28, 2018 | 10.48 | 10.48 | 10.47 | 10.47 | 639 | -0.03(-0.29%) |
Jun 27, 2018 | 10.51 | 10.51 | 10.50 | 10.50 | 37,075 | +0.00(+0.00%) |
Jun 26, 2018 | 10.51 | 10.51 | 10.50 | 10.50 | 13,003 | -0.02(-0.19%) |
Jun 25, 2018 | 10.51 | 10.52 | 10.47 | 10.52 | 6,200 | +0.01(+0.10%) |
Jun 22, 2018 | 10.50 | 10.51 | 10.50 | 10.51 | 23,700 | +0.05(+0.48%) |
Jun 21, 2018 | 10.51 | 10.51 | 10.46 | 10.46 | 7,200 | -0.04(-0.38%) |
Jun 20, 2018 | 10.50 | 10.50 | 10.50 | 10.50 | 700 | +0.00(+0.00%) |
Jun 19, 2018 | 10.50 | 10.50 | 10.50 | 10.50 | 5,000 | -0.01(-0.10%) |
Jun 18, 2018 | 10.50 | 10.52 | 10.50 | 10.51 | 12,360 | +0.01(+0.10%) |
Jun 15, 2018 | 10.47 | 10.50 | 10.47 | 10.50 | 9,900 | -0.02(-0.19%) |
Jun 14, 2018 | 10.51 | 10.52 | 10.51 | 10.52 | 3,203 | +0.05(+0.48%) |
Jun 13, 2018 | 10.47 | 10.49 | 10.47 | 10.47 | 2,144 | -0.01(-0.10%) |
Jun 12, 2018 | 10.48 | 10.49 | 10.46 | 10.48 | 7,023 | +0.00(+0.00%) |
Jun 11, 2018 | 10.50 | 10.50 | 10.46 | 10.48 | 5,325 | +0.02(+0.19%) |
Jun 07, 2018 | 10.46 | 10.46 | 10.46 | 0 | +0.01(+0.10%) | |
Jun 06, 2018 | 10.49 | 10.49 | 10.45 | 10.45 | 5,468 | +0.00(+0.00%) |
Jun 05, 2018 | 10.49 | 10.49 | 10.45 | 10.45 | 12,724 | -0.02(-0.19%) |
Jun 04, 2018 | 10.48 | 10.48 | 10.47 | 10.47 | 770 | -0.02(-0.19%) |
Jun 01, 2018 | 10.45 | 10.49 | 10.45 | 10.49 | 2,217 | +0.00(+0.00%) |
May 31, 2018 | 10.50 | 10.50 | 10.45 | 10.49 | 3,997 | +0.01(+0.10%) |
May 30, 2018 | 10.41 | 10.51 | 10.41 | 10.48 | 12,867 | -0.01(-0.10%) |
May 29, 2018 | 10.55 | 10.55 | 10.49 | 10.49 | 27,254 | -0.04(-0.38%) |
May 28, 2018 | 10.57 | 10.57 | 10.53 | 10.53 | 1,500 | -0.04(-0.38%) |
May 25, 2018 | 10.57 | 10.58 | 10.55 | 10.57 | 17,066 | -0.01(-0.09%) |
May 24, 2018 | 10.60 | 10.60 | 10.57 | 10.58 | 2,500 | -0.02(-0.19%) |
May 23, 2018 | 10.62 | 10.62 | 10.60 | 10.60 | 16,846 | -0.02(-0.19%) |
May 22, 2018 | 10.62 | 10.62 | 10.62 | 10.62 | 7,500 | -0.01(-0.09%) |
May 18, 2018 | 10.63 | 10.63 | 10.63 | 0 | +0.00(+0.00%) | |
May 17, 2018 | 10.63 | 10.63 | 10.63 | 10.63 | 2,900 | +0.04(+0.38%) |
May 16, 2018 | 10.60 | 10.60 | 10.59 | 10.59 | 6,160 | +0.06(+0.57%) |
May 11, 2018 | 10.53 | 10.53 | 10.53 | 0 | -0.03(-0.28%) | |
May 10, 2018 | 10.56 | 10.56 | 10.56 | 10.56 | 5,000 | +0.04(+0.38%) |
May 09, 2018 | 10.50 | 10.52 | 10.50 | 10.52 | 510 | +0.02(+0.19%) |
May 08, 2018 | 10.50 | 10.50 | 10.50 | 10.50 | 400 | +0.03(+0.29%) |
May 07, 2018 | 10.45 | 10.47 | 10.45 | 10.47 | 8,826 | +0.01(+0.10%) |
May 03, 2018 | 10.46 | 10.46 | 10.46 | 0 | +0.01(+0.10%) |