Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.86 | 10.92 | 10.75 | 10.85 | 569,982 | +0.01(+0.05%) |
Jul 30, 2018 | 10.88 | 10.88 | 10.79 | 10.84 | 236,866 | -0.02(-0.21%) |
Jul 27, 2018 | 10.79 | 10.92 | 10.79 | 10.87 | 336,223 | +0.05(+0.43%) |
Jul 26, 2018 | 10.80 | 10.86 | 10.76 | 10.82 | 300,096 | +0.03(+0.32%) |
Jul 25, 2018 | 10.76 | 10.82 | 10.76 | 10.79 | 192,024 | +0.02(+0.21%) |
Jul 24, 2018 | 10.82 | 10.76 | 10.76 | 169,715 | +0.00(+0.00%) | |
Jul 23, 2018 | 10.87 | 10.90 | 10.75 | 10.76 | 376,908 | -0.11(-1.01%) |
Jul 20, 2018 | 10.85 | 10.92 | 10.81 | 10.87 | 147,114 | +0.01(+0.11%) |
Jul 19, 2018 | 10.92 | 10.93 | 10.83 | 10.86 | 135,001 | -0.07(-0.63%) |
Jul 18, 2018 | 10.80 | 10.93 | 10.80 | 10.93 | 209,306 | +0.14(+1.33%) |
Jul 17, 2018 | 10.73 | 10.85 | 10.72 | 10.79 | 367,231 | +0.06(+0.54%) |
Jul 16, 2018 | 10.73 | 10.73 | 10.69 | 10.73 | 136,331 | +0.00(+0.00%) |
Jul 13, 2018 | 10.66 | 10.77 | 10.63 | 10.73 | 261,810 | +0.05(+0.49%) |
Jul 12, 2018 | 10.76 | 10.76 | 10.66 | 10.68 | 185,654 | -0.05(-0.48%) |
Jul 11, 2018 | 10.68 | 10.74 | 10.68 | 10.73 | 206,336 | +0.05(+0.43%) |
Jul 10, 2018 | 10.74 | 10.76 | 10.68 | 10.68 | 156,047 | -0.03(-0.32%) |
Jul 09, 2018 | 10.75 | 10.77 | 10.70 | 10.72 | 243,547 | -0.02(-0.16%) |
Jul 06, 2018 | 10.68 | 10.75 | 10.62 | 10.73 | 203,917 | +0.06(+0.54%) |
Jul 05, 2018 | 10.65 | 10.69 | 10.62 | 10.68 | 200,275 | +0.04(+0.38%) |
Jul 03, 2018 | 10.64 | 10.64 | 10.64 | 0 | +0.05(+0.43%) | |
Jul 02, 2018 | 10.53 | 10.60 | 10.51 | 10.59 | 224,327 | +0.06(+0.55%) |
Jun 29, 2018 | 10.51 | 10.61 | 10.47 | 10.53 | 403,099 | +0.06(+0.55%) |
Jun 28, 2018 | 10.42 | 10.48 | 10.42 | 10.47 | 397,860 | +0.04(+0.39%) |
Jun 27, 2018 | 10.50 | 10.53 | 10.43 | 10.43 | 195,370 | -0.06(-0.60%) |
Jun 26, 2018 | 10.50 | 10.53 | 10.48 | 10.50 | 281,235 | +0.01(+0.05%) |
Jun 25, 2018 | 10.49 | 10.52 | 10.45 | 10.49 | 438,156 | +0.02(+0.17%) |
Jun 22, 2018 | 10.53 | 10.55 | 10.46 | 10.47 | 268,724 | -0.02(-0.22%) |
Jun 21, 2018 | 10.59 | 10.59 | 10.49 | 10.50 | 286,130 | -0.08(-0.76%) |
Jun 20, 2018 | 10.64 | 10.68 | 10.56 | 10.58 | 210,743 | -0.04(-0.38%) |
Jun 19, 2018 | 10.61 | 10.70 | 10.59 | 10.62 | 217,201 | +0.02(+0.16%) |
Jun 18, 2018 | 10.61 | 10.66 | 10.59 | 10.60 | 166,905 | -0.01(-0.11%) |
Jun 15, 2018 | 10.65 | 10.59 | 10.61 | 210,823 | -0.04(-0.38%) | |
Jun 14, 2018 | 10.57 | 10.66 | 10.57 | 10.65 | 194,217 | +0.08(+0.76%) |
Jun 13, 2018 | 10.57 | 10.61 | 10.55 | 10.57 | 235,632 | +0.01(+0.05%) |
Jun 12, 2018 | 10.58 | 10.59 | 10.53 | 10.57 | 224,944 | -0.02(-0.22%) |
Jun 11, 2018 | 10.54 | 10.60 | 10.52 | 10.59 | 231,721 | +0.02(+0.22%) |
Jun 08, 2018 | 10.48 | 10.61 | 10.47 | 10.57 | 216,786 | +0.03(+0.27%) |
Jun 07, 2018 | 10.47 | 10.56 | 10.43 | 10.54 | 404,470 | +0.07(+0.71%) |
Jun 06, 2018 | 10.47 | 10.36 | 10.46 | 422,189 | +0.03(+0.33%) | |
Jun 05, 2018 | 10.48 | 10.48 | 10.39 | 10.43 | 542,045 | -0.07(-0.65%) |
Jun 04, 2018 | 10.52 | 10.52 | 10.41 | 10.50 | 424,553 | +0.01(+0.05%) |
Jun 01, 2018 | 10.48 | 10.52 | 10.46 | 10.49 | 314,016 | +0.02(+0.22%) |
May 31, 2018 | 10.53 | 10.59 | 10.44 | 10.47 | 670,278 | -0.07(-0.64%) |
May 30, 2018 | 10.54 | 10.55 | 10.49 | 10.54 | 267,745 | +0.02(+0.16%) |
May 29, 2018 | 10.53 | 10.55 | 10.51 | 10.52 | 267,494 | -0.03(-0.32%) |
May 25, 2018 | 10.55 | 10.55 | 10.55 | 0 | +0.01(+0.05%) | |
May 24, 2018 | 10.56 | 10.59 | 10.51 | 10.55 | 383,503 | -0.01(-0.11%) |
May 23, 2018 | 10.49 | 10.59 | 10.49 | 10.56 | 347,293 | +0.05(+0.48%) |
May 22, 2018 | 10.49 | 10.58 | 10.48 | 10.51 | 317,337 | -0.01(-0.05%) |
May 21, 2018 | 10.50 | 10.54 | 10.46 | 10.51 | 364,904 | +0.02(+0.16%) |
May 18, 2018 | 10.49 | 10.51 | 10.42 | 10.50 | 324,330 | +0.01(+0.11%) |
May 17, 2018 | 10.43 | 10.54 | 10.43 | 10.49 | 607,170 | +0.05(+0.46%) |
May 16, 2018 | 10.45 | 10.48 | 10.41 | 10.44 | 504,929 | -0.03(-0.24%) |
May 15, 2018 | 10.43 | 10.47 | 10.39 | 10.46 | 410,270 | +0.03(+0.33%) |
May 14, 2018 | 10.41 | 10.48 | 10.41 | 10.43 | 367,314 | +0.02(+0.16%) |
May 11, 2018 | 10.41 | 10.46 | 10.40 | 10.41 | 368,730 | +0.00(+0.00%) |
May 10, 2018 | 10.42 | 10.43 | 10.36 | 10.41 | 497,085 | -0.01(-0.11%) |
May 09, 2018 | 10.38 | 10.50 | 10.36 | 10.42 | 299,759 | +0.05(+0.49%) |
May 08, 2018 | 10.38 | 10.57 | 10.27 | 10.37 | 268,868 | +0.01(+0.05%) |
May 07, 2018 | 10.26 | 10.40 | 10.23 | 10.37 | 565,429 | +0.11(+1.10%) |
May 04, 2018 | 10.15 | 10.26 | 10.15 | 10.25 | 489,541 | +0.10(+1.00%) |
May 03, 2018 | 10.15 | 10.21 | 10.10 | 10.15 | 155,982 | -0.03(-0.28%) |
May 02, 2018 | 10.18 | 10.21 | 10.11 | 10.18 | 411,154 | +0.02(+0.22%) |