Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 11.54 | 11.57 | 11.39 | 11.54 | 215,088 | +0.03(+0.24%) |
Jul 30, 2018 | 11.44 | 11.51 | 11.40 | 11.51 | 163,261 | +0.08(+0.66%) |
Jul 27, 2018 | 11.50 | 11.55 | 11.39 | 11.43 | 150,024 | -0.09(-0.75%) |
Jul 26, 2018 | 11.67 | 11.67 | 11.49 | 11.52 | 118,993 | -0.10(-0.89%) |
Jul 25, 2018 | 11.62 | 11.70 | 11.56 | 11.62 | 140,523 | +0.01(+0.05%) |
Jul 24, 2018 | 11.67 | 11.71 | 11.58 | 11.62 | 110,528 | -0.03(-0.23%) |
Jul 23, 2018 | 11.72 | 11.72 | 11.57 | 11.64 | 193,907 | -0.11(-0.92%) |
Jul 20, 2018 | 11.95 | 11.95 | 11.75 | 11.75 | 137,222 | -0.18(-1.55%) |
Jul 19, 2018 | 12.03 | 12.06 | 11.89 | 11.94 | 125,513 | -0.10(-0.81%) |
Jul 18, 2018 | 11.85 | 12.03 | 11.85 | 12.03 | 277,105 | +0.18(+1.56%) |
Jul 17, 2018 | 11.73 | 11.86 | 11.69 | 11.85 | 368,777 | +0.16(+1.39%) |
Jul 16, 2018 | 11.85 | 11.85 | 11.67 | 11.69 | 181,347 | -0.10(-0.83%) |
Jul 13, 2018 | 11.67 | 11.83 | 11.67 | 11.78 | 261,804 | -0.02(-0.14%) |
Jul 12, 2018 | 11.86 | 11.91 | 11.80 | 11.80 | 345,643 | +0.03(+0.23%) |
Jul 11, 2018 | 11.74 | 11.83 | 11.71 | 11.77 | 190,201 | +0.01(+0.09%) |
Jul 10, 2018 | 11.71 | 11.87 | 11.67 | 11.76 | 297,065 | +0.11(+0.98%) |
Jul 09, 2018 | 11.72 | 11.72 | 11.62 | 11.65 | 199,597 | -0.06(-0.51%) |
Jul 06, 2018 | 11.49 | 11.74 | 11.40 | 11.71 | 471,333 | +0.24(+2.08%) |
Jul 05, 2018 | 11.43 | 11.53 | 11.38 | 11.47 | 210,322 | +0.10(+0.86%) |
Jul 03, 2018 | 11.37 | 11.37 | 11.37 | 0 | +0.14(+1.26%) | |
Jul 02, 2018 | 11.12 | 11.23 | 11.12 | 11.23 | 157,218 | +0.12(+1.07%) |
Jun 29, 2018 | 11.08 | 11.24 | 11.06 | 11.11 | 648,661 | -0.05(-0.49%) |
Jun 28, 2018 | 11.14 | 11.28 | 11.03 | 11.17 | 296,409 | +0.04(+0.39%) |
Jun 27, 2018 | 11.15 | 11.21 | 11.12 | 11.12 | 154,399 | -0.02(-0.19%) |
Jun 26, 2018 | 11.07 | 11.18 | 11.07 | 11.14 | 169,416 | +0.08(+0.72%) |
Jun 25, 2018 | 11.18 | 11.23 | 11.03 | 11.06 | 227,752 | -0.04(-0.34%) |
Jun 22, 2018 | 11.20 | 11.26 | 11.10 | 11.10 | 231,361 | +0.01(+0.05%) |
Jun 21, 2018 | 11.07 | 11.23 | 11.01 | 11.10 | 179,962 | +0.08(+0.72%) |
Jun 20, 2018 | 10.99 | 11.07 | 10.95 | 11.02 | 177,306 | +0.08(+0.73%) |
Jun 19, 2018 | 11.00 | 11.04 | 10.89 | 10.94 | 182,619 | -0.02(-0.15%) |
Jun 18, 2018 | 10.83 | 11.07 | 10.81 | 10.95 | 245,018 | +0.15(+1.43%) |
Jun 15, 2018 | 10.85 | 10.75 | 10.80 | 200,970 | -0.05(-0.44%) | |
Jun 14, 2018 | 10.84 | 10.89 | 10.80 | 10.85 | 164,076 | +0.01(+0.10%) |
Jun 13, 2018 | 10.86 | 10.93 | 10.82 | 10.84 | 105,329 | -0.09(-0.83%) |
Jun 12, 2018 | 10.95 | 10.96 | 10.84 | 10.93 | 273,774 | -0.03(-0.24%) |
Jun 11, 2018 | 11.00 | 11.07 | 10.93 | 10.95 | 117,480 | -0.04(-0.39%) |
Jun 08, 2018 | 10.92 | 11.05 | 10.91 | 11.00 | 140,276 | +0.01(+0.10%) |
Jun 07, 2018 | 10.96 | 11.06 | 10.93 | 10.98 | 120,192 | -0.06(-0.53%) |
Jun 06, 2018 | 11.06 | 11.04 | 297,937 | +0.15(+1.41%) | ||
Jun 05, 2018 | 10.90 | 10.97 | 10.83 | 10.89 | 162,315 | -0.08(-0.77%) |
Jun 04, 2018 | 10.94 | 10.97 | 10.87 | 10.97 | 117,397 | +0.07(+0.63%) |
Jun 01, 2018 | 10.91 | 10.98 | 10.84 | 10.91 | 110,098 | +0.03(+0.24%) |
May 31, 2018 | 10.93 | 10.93 | 10.72 | 10.88 | 336,706 | -0.07(-0.63%) |
May 30, 2018 | 11.01 | 11.01 | 10.92 | 10.95 | 117,284 | +0.00(+0.00%) |
May 29, 2018 | 11.00 | 11.02 | 10.92 | 10.95 | 146,136 | -0.05(-0.48%) |
May 25, 2018 | 11.00 | 11.00 | 11.00 | 0 | +0.04(+0.39%) | |
May 24, 2018 | 11.03 | 11.04 | 10.91 | 10.96 | 108,652 | -0.07(-0.63%) |
May 23, 2018 | 11.05 | 11.12 | 10.95 | 11.03 | 117,823 | -0.06(-0.53%) |
May 22, 2018 | 11.20 | 11.20 | 11.05 | 11.09 | 132,827 | -0.06(-0.57%) |
May 21, 2018 | 11.15 | 11.20 | 11.06 | 11.15 | 173,637 | +0.05(+0.48%) |
May 18, 2018 | 11.08 | 11.14 | 11.02 | 11.10 | 107,804 | +0.01(+0.10%) |
May 17, 2018 | 10.95 | 11.14 | 10.95 | 11.09 | 157,774 | +0.12(+1.06%) |
May 16, 2018 | 11.19 | 11.21 | 10.97 | 10.97 | 218,056 | -0.16(-1.43%) |
May 15, 2018 | 11.01 | 11.21 | 10.99 | 11.13 | 212,209 | +0.07(+0.67%) |
May 14, 2018 | 10.96 | 11.09 | 10.95 | 11.05 | 489,945 | +0.12(+1.12%) |
May 11, 2018 | 10.84 | 10.96 | 10.84 | 10.93 | 192,525 | +0.08(+0.78%) |
May 10, 2018 | 10.86 | 10.89 | 10.77 | 10.85 | 232,048 | +0.10(+0.89%) |
May 09, 2018 | 10.91 | 10.98 | 10.69 | 10.75 | 235,373 | -0.21(-1.89%) |
May 08, 2018 | 10.96 | 11.03 | 10.91 | 10.96 | 218,739 | +0.08(+0.78%) |
May 07, 2018 | 10.41 | 10.88 | 10.41 | 10.87 | 683,382 | +0.66(+6.50%) |
May 04, 2018 | 10.14 | 10.27 | 10.09 | 10.21 | 441,305 | +0.12(+1.21%) |
May 03, 2018 | 10.11 | 10.14 | 9.992 | 10.09 | 330,351 | -0.03(-0.32%) |
May 02, 2018 | 10.18 | 10.19 | 10.09 | 10.12 | 131,789 | -0.05(-0.47%) |