Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.53 | 10.55 | 10.52 | 10.53 | 1,825,852 | +0.01(+0.07%) |
Jul 30, 2018 | 10.53 | 10.54 | 10.52 | 10.53 | 1,365,357 | +0.01(+0.07%) |
Jul 27, 2018 | 10.55 | 10.56 | 10.52 | 10.52 | 2,143,837 | -0.02(-0.21%) |
Jul 26, 2018 | 10.56 | 10.57 | 10.53 | 10.54 | 3,847,762 | -0.02(-0.21%) |
Jul 25, 2018 | 10.56 | 10.58 | 10.50 | 10.56 | 1,738,262 | +0.00(+0.00%) |
Jul 24, 2018 | 10.59 | 10.59 | 10.56 | 10.56 | 1,284,796 | -0.01(-0.14%) |
Jul 23, 2018 | 10.58 | 10.61 | 10.56 | 10.58 | 1,793,965 | -0.01(-0.08%) |
Jul 20, 2018 | 10.55 | 10.59 | 10.55 | 10.59 | 2,481,509 | +0.04(+0.41%) |
Jul 19, 2018 | 10.53 | 10.56 | 10.53 | 10.54 | 2,039,666 | +0.02(+0.21%) |
Jul 18, 2018 | 10.52 | 10.56 | 10.51 | 10.52 | 1,676,576 | +0.00(+0.00%) |
Jul 17, 2018 | 10.54 | 10.56 | 10.52 | 10.52 | 2,776,079 | -0.03(-0.27%) |
Jul 16, 2018 | 10.60 | 10.62 | 10.55 | 10.55 | 3,152,507 | -0.04(-0.41%) |
Jul 13, 2018 | 10.64 | 10.64 | 10.58 | 10.59 | 2,752,082 | -0.04(-0.41%) |
Jul 12, 2018 | 10.64 | 10.66 | 10.62 | 10.64 | 3,382,933 | +0.01(+0.07%) |
Jul 11, 2018 | 10.67 | 10.67 | 10.63 | 10.63 | 2,301,068 | -0.02(-0.20%) |
Jul 10, 2018 | 10.67 | 10.67 | 10.65 | 10.65 | 2,065,671 | -0.01(-0.07%) |
Jul 09, 2018 | 10.68 | 10.69 | 10.64 | 10.66 | 2,872,638 | -0.01(-0.14%) |
Jul 06, 2018 | 10.65 | 10.70 | 10.64 | 10.67 | 2,757,190 | +0.03(+0.27%) |
Jul 05, 2018 | 10.64 | 10.65 | 10.61 | 10.64 | 4,449,993 | +0.04(+0.34%) |
Jul 03, 2018 | 10.61 | 10.61 | 10.61 | 0 | +0.01(+0.14%) | |
Jul 02, 2018 | 10.53 | 10.61 | 10.52 | 10.59 | 13,333,398 | +0.06(+0.55%) |
Jun 29, 2018 | 10.55 | 10.49 | 10.53 | 2,126,185 | +0.02(+0.21%) | |
Jun 28, 2018 | 10.49 | 10.52 | 10.48 | 10.51 | 1,727,655 | +0.02(+0.21%) |
Jun 27, 2018 | 10.51 | 10.51 | 10.49 | 10.49 | 1,172,307 | -0.02(-0.21%) |
Jun 26, 2018 | 10.51 | 10.52 | 10.50 | 10.51 | 1,201,119 | +0.01(+0.14%) |
Jun 25, 2018 | 10.51 | 10.51 | 10.50 | 10.50 | 1,251,837 | -0.01(-0.07%) |
Jun 22, 2018 | 10.50 | 10.51 | 10.50 | 10.51 | 837,970 | +0.01(+0.07%) |
Jun 21, 2018 | 10.51 | 10.51 | 10.49 | 10.50 | 1,418,179 | -0.02(-0.21%) |
Jun 20, 2018 | 10.51 | 10.53 | 10.51 | 10.52 | 1,776,486 | +0.00(+0.00%) |
Jun 19, 2018 | 10.51 | 10.54 | 10.51 | 10.52 | 2,205,289 | +0.00(+0.00%) |
Jun 18, 2018 | 10.52 | 10.53 | 10.51 | 10.52 | 1,393,346 | +0.01(+0.12%) |
Jun 15, 2018 | 10.50 | 10.50 | 10.51 | 2,509,445 | +0.01(+0.07%) | |
Jun 14, 2018 | 10.52 | 10.52 | 10.49 | 10.50 | 1,947,207 | +0.00(+0.00%) |
Jun 13, 2018 | 10.50 | 10.51 | 10.49 | 10.50 | 1,933,242 | +0.00(+0.00%) |
Jun 12, 2018 | 10.52 | 10.53 | 10.50 | 10.50 | 1,738,357 | -0.03(-0.27%) |
Jun 11, 2018 | 10.54 | 10.55 | 10.52 | 10.53 | 1,557,309 | -0.01(-0.14%) |
Jun 08, 2018 | 10.53 | 10.55 | 10.53 | 10.54 | 1,679,230 | +0.01(+0.14%) |
Jun 07, 2018 | 10.52 | 10.54 | 10.52 | 10.53 | 1,235,648 | +0.00(+0.00%) |
Jun 06, 2018 | 10.53 | 10.53 | 2,523,710 | +0.02(+0.21%) | ||
Jun 05, 2018 | 10.49 | 10.51 | 10.47 | 10.51 | 3,599,174 | +0.04(+0.41%) |