Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 11.78 | 11.79 | 11.70 | 11.72 | 76,152 | -0.08(-0.66%) |
Jul 30, 2018 | 11.80 | 11.85 | 11.74 | 11.80 | 52,939 | +0.04(+0.37%) |
Jul 27, 2018 | 11.86 | 11.86 | 11.72 | 11.76 | 50,346 | -0.05(-0.45%) |
Jul 26, 2018 | 11.78 | 11.82 | 11.77 | 11.81 | 50,958 | +0.04(+0.37%) |
Jul 25, 2018 | 11.77 | 11.77 | 11.71 | 11.77 | 47,417 | +0.01(+0.08%) |
Jul 24, 2018 | 11.74 | 11.79 | 11.70 | 11.76 | 55,450 | +0.10(+0.88%) |
Jul 23, 2018 | 11.64 | 11.71 | 11.61 | 11.65 | 57,472 | +0.02(+0.17%) |
Jul 20, 2018 | 11.58 | 11.67 | 11.58 | 11.64 | 52,616 | +0.05(+0.46%) |
Jul 19, 2018 | 11.59 | 11.68 | 11.57 | 11.58 | 154,472 | -0.04(-0.33%) |
Jul 18, 2018 | 11.65 | 11.65 | 11.57 | 11.62 | 82,676 | -0.03(-0.25%) |
Jul 17, 2018 | 11.61 | 11.65 | 11.58 | 11.65 | 36,263 | +0.02(+0.21%) |
Jul 16, 2018 | 11.65 | 11.65 | 11.61 | 11.63 | 44,898 | +0.01(+0.13%) |
Jul 13, 2018 | 11.66 | 11.66 | 11.58 | 11.61 | 57,877 | -0.00(-0.04%) |
Jul 12, 2018 | 11.51 | 11.66 | 11.49 | 11.62 | 67,930 | +0.13(+1.14%) |
Jul 11, 2018 | 11.47 | 11.48 | 11.39 | 11.48 | 80,325 | -0.01(-0.05%) |
Jul 10, 2018 | 11.44 | 11.49 | 11.39 | 11.49 | 77,201 | +0.10(+0.85%) |
Jul 09, 2018 | 11.28 | 11.40 | 11.24 | 11.39 | 91,667 | +0.19(+1.68%) |
Jul 06, 2018 | 11.18 | 11.27 | 11.11 | 11.21 | 157,245 | -0.04(-0.39%) |
Jul 05, 2018 | 11.25 | 11.27 | 11.16 | 11.25 | 50,058 | +0.04(+0.35%) |
Jul 03, 2018 | 11.21 | 11.21 | 11.21 | 0 | -0.08(-0.73%) | |
Jul 02, 2018 | 11.09 | 11.29 | 10.99 | 11.29 | 49,574 | +0.20(+1.83%) |
Jun 29, 2018 | 11.20 | 11.20 | 11.09 | 11.09 | 79,482 | -0.06(-0.56%) |
Jun 28, 2018 | 11.27 | 11.27 | 11.05 | 11.15 | 204,514 | -0.13(-1.11%) |
Jun 27, 2018 | 11.29 | 11.41 | 11.28 | 11.28 | 85,376 | -0.06(-0.51%) |
Jun 26, 2018 | 11.36 | 11.38 | 11.27 | 11.34 | 65,830 | +0.00(+0.04%) |
Jun 25, 2018 | 11.49 | 11.49 | 11.33 | 11.33 | 96,893 | -0.17(-1.51%) |
Jun 22, 2018 | 11.50 | 11.51 | 11.39 | 11.51 | 57,587 | +0.07(+0.63%) |
Jun 21, 2018 | 11.53 | 11.53 | 11.39 | 11.43 | 138,907 | -0.06(-0.55%) |
Jun 20, 2018 | 11.47 | 11.50 | 11.43 | 11.50 | 72,411 | +0.03(+0.25%) |
Jun 19, 2018 | 11.49 | 11.49 | 11.36 | 11.47 | 75,180 | -0.02(-0.21%) |
Jun 18, 2018 | 11.55 | 11.55 | 11.48 | 11.49 | 97,816 | -0.13(-1.08%) |
Jun 15, 2018 | 11.66 | 11.52 | 11.62 | 320,485 | -0.04(-0.33%) | |
Jun 14, 2018 | 11.48 | 11.66 | 11.48 | 11.66 | 680,621 | +0.22(+1.94%) |
Jun 13, 2018 | 11.49 | 11.49 | 11.40 | 11.43 | 100,823 | -0.02(-0.17%) |
Jun 12, 2018 | 11.48 | 11.50 | 11.45 | 11.45 | 72,270 | -0.04(-0.38%) |
Jun 11, 2018 | 11.47 | 11.50 | 11.43 | 11.50 | 56,157 | +0.06(+0.55%) |
Jun 08, 2018 | 11.42 | 11.46 | 11.37 | 11.43 | 68,750 | +0.04(+0.37%) |
Jun 07, 2018 | 11.51 | 11.51 | 11.31 | 11.39 | 175,713 | -0.06(-0.54%) |
Jun 06, 2018 | 11.45 | 11.32 | 11.45 | 67,173 | +0.11(+0.97%) | |
Jun 05, 2018 | 11.29 | 11.35 | 11.23 | 11.34 | 63,849 | +0.05(+0.47%) |
Jun 04, 2018 | 11.26 | 11.32 | 11.21 | 11.29 | 86,844 | +0.04(+0.40%) |
Jun 01, 2018 | 11.23 | 11.26 | 11.16 | 11.25 | 56,836 | +0.07(+0.58%) |
May 31, 2018 | 11.30 | 11.30 | 11.12 | 11.18 | 86,873 | -0.08(-0.68%) |
May 30, 2018 | 11.25 | 11.33 | 11.15 | 11.26 | 948,357 | +0.04(+0.38%) |
May 29, 2018 | 11.15 | 11.23 | 10.90 | 11.21 | 800,789 | +0.02(+0.17%) |
May 25, 2018 | 11.19 | 11.19 | 11.19 | 0 | -0.01(-0.09%) | |
May 24, 2018 | 11.16 | 11.29 | 11.09 | 11.20 | 605,415 | +0.02(+0.21%) |
May 23, 2018 | 11.26 | 11.26 | 11.13 | 11.18 | 67,203 | -0.13(-1.19%) |
May 22, 2018 | 11.31 | 11.31 | 11.15 | 11.31 | 289,228 | +0.06(+0.51%) |
May 21, 2018 | 11.18 | 11.43 | 11.18 | 11.26 | 256,957 | +0.01(+0.13%) |
May 18, 2018 | 11.20 | 11.24 | 11.13 | 11.24 | 79,295 | +0.04(+0.34%) |
May 17, 2018 | 11.09 | 11.20 | 11.05 | 11.20 | 106,082 | +0.12(+1.04%) |
May 16, 2018 | 11.04 | 11.09 | 10.99 | 11.09 | 89,580 | +0.06(+0.52%) |
May 15, 2018 | 11.12 | 11.12 | 10.96 | 11.03 | 65,902 | -0.08(-0.69%) |
May 14, 2018 | 11.10 | 11.16 | 11.07 | 11.11 | 41,607 | +0.02(+0.22%) |
May 11, 2018 | 11.05 | 11.08 | 11.01 | 11.08 | 47,789 | +0.07(+0.65%) |
May 10, 2018 | 11.08 | 11.09 | 10.96 | 11.01 | 74,541 | +0.05(+0.42%) |
May 09, 2018 | 10.99 | 11.02 | 10.93 | 10.97 | 69,629 | +0.05(+0.44%) |
May 08, 2018 | 10.84 | 11.01 | 10.84 | 10.92 | 47,922 | +0.05(+0.48%) |
May 07, 2018 | 10.87 | 10.95 | 10.82 | 10.87 | 90,873 | +0.03(+0.31%) |
May 04, 2018 | 10.76 | 10.87 | 10.72 | 10.83 | 82,519 | +0.08(+0.71%) |
May 03, 2018 | 10.78 | 10.83 | 10.62 | 10.76 | 74,470 | -0.02(-0.22%) |
May 02, 2018 | 10.75 | 10.83 | 10.71 | 10.78 | 71,907 | +0.05(+0.44%) |