Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.87 | 11.09 | 10.86 | 11.07 | 810,350 | +0.28(+2.57%) |
Jul 30, 2018 | 10.85 | 10.90 | 10.79 | 10.79 | 486,241 | -0.02(-0.17%) |
Jul 27, 2018 | 11.03 | 11.04 | 10.81 | 10.81 | 425,893 | -0.21(-1.87%) |
Jul 26, 2018 | 11.04 | 11.18 | 10.98 | 11.02 | 805,638 | +0.02(+0.16%) |
Jul 25, 2018 | 10.83 | 11.00 | 10.78 | 11.00 | 610,547 | +0.15(+1.40%) |
Jul 24, 2018 | 10.93 | 10.97 | 10.79 | 10.85 | 1,325,667 | -0.01(-0.08%) |
Jul 23, 2018 | 10.87 | 10.88 | 10.78 | 10.86 | 540,636 | -0.08(-0.74%) |
Jul 20, 2018 | 10.88 | 11.00 | 10.83 | 10.94 | 590,160 | +0.05(+0.49%) |
Jul 19, 2018 | 10.69 | 10.91 | 10.67 | 10.88 | 460,057 | +0.19(+1.76%) |
Jul 18, 2018 | 10.55 | 10.71 | 10.46 | 10.69 | 658,463 | +0.14(+1.36%) |
Jul 17, 2018 | 10.53 | 10.59 | 10.50 | 10.55 | 383,065 | +0.00(+0.00%) |
Jul 16, 2018 | 10.66 | 10.66 | 10.50 | 10.55 | 514,582 | -0.11(-1.01%) |
Jul 13, 2018 | 10.61 | 10.74 | 10.61 | 10.66 | 527,648 | +0.05(+0.51%) |
Jul 12, 2018 | 10.66 | 10.66 | 10.50 | 10.61 | 907,390 | +0.03(+0.25%) |
Jul 11, 2018 | 10.70 | 10.76 | 10.56 | 10.58 | 1,028,061 | -0.22(-2.07%) |
Jul 10, 2018 | 10.92 | 10.93 | 10.75 | 10.80 | 430,064 | -0.09(-0.82%) |
Jul 09, 2018 | 10.82 | 10.92 | 10.80 | 10.89 | 387,324 | +0.13(+1.17%) |
Jul 06, 2018 | 10.67 | 10.80 | 10.63 | 10.77 | 560,801 | +0.11(+1.01%) |
Jul 05, 2018 | 10.62 | 10.67 | 10.43 | 10.66 | 1,034,543 | +0.09(+0.85%) |
Jul 03, 2018 | 10.57 | 10.57 | 10.57 | 0 | +0.02(+0.17%) | |
Jul 02, 2018 | 10.39 | 10.59 | 10.32 | 10.55 | 1,467,811 | +0.04(+0.43%) |
Jun 29, 2018 | 10.44 | 10.58 | 10.43 | 10.51 | 973,283 | +0.09(+0.86%) |
Jun 28, 2018 | 10.44 | 10.48 | 10.32 | 10.42 | 705,624 | -0.04(-0.34%) |
Jun 27, 2018 | 10.51 | 10.58 | 10.43 | 10.45 | 711,484 | -0.05(-0.51%) |
Jun 26, 2018 | 10.38 | 10.52 | 10.34 | 10.51 | 639,656 | +0.17(+1.65%) |
Jun 25, 2018 | 10.32 | 10.39 | 10.17 | 10.34 | 1,130,839 | -0.02(-0.17%) |
Jun 22, 2018 | 10.44 | 10.50 | 10.28 | 10.35 | 1,550,973 | +0.02(+0.17%) |
Jun 21, 2018 | 10.59 | 10.60 | 10.33 | 10.34 | 839,935 | -0.27(-2.54%) |
Jun 20, 2018 | 10.69 | 10.71 | 10.58 | 10.61 | 665,390 | -0.05(-0.50%) |
Jun 19, 2018 | 10.63 | 10.68 | 10.48 | 10.66 | 733,262 | -0.06(-0.59%) |
Jun 18, 2018 | 10.61 | 10.72 | 10.54 | 10.72 | 740,582 | +0.09(+0.84%) |
Jun 15, 2018 | 10.63 | 10.45 | 10.63 | 2,100,195 | -0.04(-0.42%) | |
Jun 14, 2018 | 10.76 | 10.77 | 10.61 | 10.68 | 560,103 | -0.04(-0.42%) |
Jun 13, 2018 | 10.80 | 10.82 | 10.68 | 10.72 | 674,689 | -0.06(-0.58%) |
Jun 12, 2018 | 10.90 | 10.90 | 10.76 | 10.78 | 817,612 | -0.10(-0.91%) |
Jun 11, 2018 | 10.84 | 10.91 | 10.77 | 10.88 | 809,872 | +0.06(+0.58%) |
Jun 08, 2018 | 10.81 | 10.87 | 10.78 | 10.82 | 468,191 | -0.04(-0.41%) |
Jun 07, 2018 | 10.83 | 10.88 | 10.78 | 10.87 | 747,308 | +0.04(+0.41%) |
Jun 06, 2018 | 10.67 | 10.82 | 746,463 | -0.01(-0.08%) | ||
Jun 05, 2018 | 10.74 | 10.84 | 10.69 | 10.83 | 649,761 | +0.08(+0.75%) |
Jun 04, 2018 | 10.87 | 10.94 | 10.69 | 10.75 | 559,979 | -0.11(-0.99%) |
Jun 01, 2018 | 10.75 | 10.91 | 10.74 | 10.86 | 1,179,108 | +0.18(+1.68%) |
May 31, 2018 | 10.69 | 10.74 | 10.60 | 10.68 | 916,487 | -0.09(-0.83%) |
May 30, 2018 | 10.61 | 10.85 | 10.60 | 10.77 | 874,062 | +0.21(+1.95%) |
May 29, 2018 | 10.44 | 10.66 | 10.44 | 10.56 | 1,028,898 | +0.05(+0.51%) |
May 25, 2018 | 10.51 | 10.51 | 10.51 | 0 | -0.03(-0.26%) | |
May 24, 2018 | 10.52 | 10.57 | 10.45 | 10.53 | 416,475 | +0.01(+0.09%) |
May 23, 2018 | 10.52 | 10.56 | 10.42 | 10.52 | 738,408 | -0.03(-0.25%) |
May 22, 2018 | 10.76 | 10.79 | 10.54 | 10.55 | 977,855 | -0.19(-1.75%) |
May 21, 2018 | 10.66 | 10.75 | 10.64 | 10.74 | 849,011 | +0.16(+1.53%) |
May 18, 2018 | 10.66 | 10.66 | 10.52 | 10.58 | 1,445,563 | -0.08(-0.76%) |
May 17, 2018 | 10.59 | 10.70 | 10.58 | 10.66 | 822,111 | +0.10(+0.93%) |
May 16, 2018 | 10.52 | 10.64 | 10.50 | 10.56 | 917,897 | +0.07(+0.68%) |
May 15, 2018 | 10.52 | 10.52 | 10.37 | 10.49 | 1,441,087 | -0.05(-0.51%) |
May 14, 2018 | 10.61 | 10.62 | 10.48 | 10.54 | 994,475 | -0.02(-0.17%) |
May 11, 2018 | 10.47 | 10.64 | 10.41 | 10.56 | 1,339,155 | +0.09(+0.86%) |
May 10, 2018 | 10.44 | 10.52 | 10.43 | 10.47 | 1,303,741 | +0.07(+0.69%) |
May 09, 2018 | 10.10 | 10.41 | 10.04 | 10.40 | 1,878,353 | +0.35(+3.48%) |
May 08, 2018 | 9.692 | 10.21 | 9.630 | 10.05 | 4,130,958 | +1.07(+11.93%) |
May 07, 2018 | 8.746 | 8.996 | 8.732 | 8.978 | 1,459,110 | +0.27(+3.07%) |
May 04, 2018 | 8.621 | 8.764 | 8.586 | 8.711 | 874,404 | +0.05(+0.62%) |
May 03, 2018 | 8.720 | 8.746 | 8.559 | 8.657 | 626,330 | -0.09(-1.02%) |
May 02, 2018 | 8.773 | 8.889 | 8.729 | 8.746 | 957,221 | -0.04(-0.41%) |