Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.71 | 10.88 | 10.69 | 10.80 | 13,439,362 | +0.09(+0.80%) |
Jul 30, 2018 | 10.86 | 10.94 | 10.67 | 10.71 | 3,188,182 | -0.14(-1.26%) |
Jul 27, 2018 | 10.95 | 10.95 | 10.81 | 10.85 | 4,276,493 | +0.31(+2.91%) |
Jul 26, 2018 | 10.53 | 10.57 | 10.49 | 10.54 | 555,352 | +0.04(+0.38%) |
Jul 25, 2018 | 10.49 | 10.55 | 10.48 | 10.50 | 269,875 | -0.01(-0.11%) |
Jul 24, 2018 | 10.51 | 10.57 | 10.46 | 10.51 | 253,195 | +0.01(+0.11%) |
Jul 23, 2018 | 10.53 | 10.61 | 10.49 | 10.50 | 414,123 | -0.07(-0.65%) |
Jul 20, 2018 | 10.56 | 10.61 | 10.54 | 10.57 | 321,073 | +0.00(+0.00%) |
Jul 19, 2018 | 10.51 | 10.61 | 10.51 | 10.57 | 531,374 | +0.03(+0.32%) |
Jul 18, 2018 | 10.53 | 10.55 | 10.48 | 10.54 | 397,010 | +0.01(+0.11%) |
Jul 17, 2018 | 10.58 | 10.62 | 10.50 | 10.53 | 340,544 | -0.02(-0.22%) |
Jul 16, 2018 | 10.61 | 10.66 | 10.51 | 10.55 | 401,119 | -0.07(-0.64%) |
Jul 13, 2018 | 10.60 | 10.67 | 10.59 | 10.62 | 226,208 | +0.02(+0.16%) |
Jul 12, 2018 | 10.70 | 10.70 | 10.60 | 10.60 | 292,543 | -0.10(-0.90%) |
Jul 11, 2018 | 10.67 | 10.73 | 10.66 | 10.70 | 477,883 | +0.00(+0.00%) |
Jul 10, 2018 | 10.68 | 10.76 | 10.65 | 10.70 | 766,219 | +0.05(+0.43%) |
Jul 09, 2018 | 10.55 | 10.69 | 10.55 | 10.65 | 427,218 | +0.09(+0.86%) |
Jul 06, 2018 | 10.46 | 10.61 | 10.46 | 10.56 | 490,763 | +0.10(+0.98%) |
Jul 05, 2018 | 10.42 | 10.47 | 10.37 | 10.46 | 361,403 | +0.08(+0.77%) |
Jul 03, 2018 | 10.38 | 10.38 | 10.38 | 0 | +0.02(+0.22%) | |
Jul 02, 2018 | 10.41 | 10.43 | 10.28 | 10.36 | 473,980 | -0.07(-0.71%) |
Jun 29, 2018 | 10.39 | 10.48 | 10.35 | 10.43 | 389,471 | +0.06(+0.55%) |
Jun 28, 2018 | 10.32 | 10.42 | 10.32 | 10.37 | 313,082 | +0.07(+0.70%) |
Jun 27, 2018 | 10.37 | 10.43 | 10.29 | 10.30 | 452,852 | -0.08(-0.75%) |
Jun 26, 2018 | 10.41 | 10.48 | 10.29 | 10.38 | 370,808 | -0.03(-0.32%) |
Jun 25, 2018 | 10.35 | 10.46 | 10.34 | 10.41 | 392,185 | +0.09(+0.86%) |
Jun 22, 2018 | 10.44 | 10.48 | 10.30 | 10.32 | 1,041,445 | -0.11(-1.07%) |
Jun 21, 2018 | 10.51 | 10.53 | 10.43 | 10.43 | 517,047 | +0.01(+0.05%) |
Jun 20, 2018 | 10.39 | 10.48 | 10.36 | 10.43 | 796,823 | +0.06(+0.59%) |
Jun 19, 2018 | 10.36 | 10.41 | 10.32 | 10.37 | 401,201 | +0.01(+0.11%) |
Jun 18, 2018 | 10.26 | 10.36 | 10.22 | 10.36 | 250,761 | +0.12(+1.14%) |
Jun 15, 2018 | 10.33 | 10.22 | 10.24 | 479,131 | -0.10(-0.97%) | |
Jun 14, 2018 | 10.30 | 10.36 | 10.24 | 10.34 | 235,008 | +0.07(+0.65%) |
Jun 13, 2018 | 10.33 | 10.40 | 10.23 | 10.27 | 296,362 | -0.06(-0.59%) |
Jun 12, 2018 | 10.39 | 10.39 | 10.31 | 10.33 | 219,295 | -0.04(-0.43%) |
Jun 11, 2018 | 10.34 | 10.40 | 10.28 | 10.38 | 351,425 | +0.08(+0.81%) |
Jun 08, 2018 | 10.29 | 10.36 | 10.28 | 10.29 | 252,480 | +0.03(+0.27%) |
Jun 07, 2018 | 10.34 | 10.36 | 10.26 | 10.27 | 153,785 | -0.06(-0.59%) |
Jun 06, 2018 | 10.34 | 10.33 | 280,613 | +0.03(+0.32%) | ||
Jun 05, 2018 | 10.28 | 10.31 | 10.21 | 10.29 | 301,122 | +0.02(+0.22%) |
Jun 04, 2018 | 10.26 | 10.29 | 10.18 | 10.27 | 258,752 | +0.02(+0.16%) |
Jun 01, 2018 | 10.21 | 10.30 | 10.19 | 10.26 | 269,240 | +0.08(+0.82%) |
May 31, 2018 | 10.27 | 10.30 | 10.16 | 10.17 | 411,491 | -0.10(-0.97%) |
May 30, 2018 | 10.23 | 10.30 | 10.19 | 10.27 | 730,707 | +0.11(+1.09%) |
May 29, 2018 | 10.14 | 10.23 | 10.14 | 10.16 | 479,408 | +0.02(+0.22%) |
May 25, 2018 | 10.14 | 10.14 | 10.14 | 0 | -0.04(-0.44%) | |
May 24, 2018 | 10.15 | 10.23 | 10.12 | 10.18 | 370,522 | +0.02(+0.16%) |
May 23, 2018 | 10.22 | 10.26 | 10.11 | 10.17 | 363,639 | -0.02(-0.22%) |
May 22, 2018 | 10.12 | 10.29 | 10.07 | 10.19 | 728,291 | +0.09(+0.94%) |
May 21, 2018 | 10.01 | 10.11 | 10.000 | 10.09 | 328,096 | +0.08(+0.83%) |
May 18, 2018 | 10.01 | 10.01 | 9.888 | 10.01 | 1,084,310 | +0.07(+0.67%) |
May 17, 2018 | 9.927 | 9.966 | 9.899 | 9.944 | 222,213 | +0.01(+0.11%) |
May 16, 2018 | 9.944 | 9.972 | 9.869 | 9.933 | 425,647 | +0.00(+0.00%) |
May 15, 2018 | 9.760 | 9.961 | 9.733 | 9.933 | 973,777 | +0.12(+1.19%) |
May 14, 2018 | 9.838 | 9.855 | 9.772 | 9.816 | 301,891 | +0.01(+0.06%) |
May 11, 2018 | 9.671 | 9.838 | 9.544 | 9.810 | 378,144 | +0.17(+1.73%) |
May 10, 2018 | 9.455 | 9.699 | 9.388 | 9.644 | 504,211 | +0.19(+2.06%) |
May 09, 2018 | 9.427 | 9.460 | 9.354 | 9.449 | 212,516 | -0.01(-0.06%) |
May 08, 2018 | 9.455 | 9.482 | 9.393 | 9.455 | 405,009 | +0.01(+0.12%) |
May 07, 2018 | 9.382 | 9.482 | 9.343 | 9.443 | 373,160 | +0.07(+0.71%) |
May 04, 2018 | 9.221 | 9.427 | 9.204 | 9.377 | 602,357 | +0.17(+1.87%) |
May 03, 2018 | 9.277 | 9.277 | 9.182 | 9.204 | 177,200 | -0.07(-0.72%) |
May 02, 2018 | 9.282 | 9.354 | 9.215 | 9.271 | 356,652 | -0.02(-0.18%) |