Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 11.15 | 11.21 | 11.04 | 11.14 | 555,179 | +0.01(+0.05%) |
Jul 30, 2018 | 11.17 | 11.17 | 11.08 | 11.13 | 230,714 | -0.02(-0.21%) |
Jul 27, 2018 | 11.08 | 11.21 | 11.08 | 11.16 | 327,490 | +0.05(+0.43%) |
Jul 26, 2018 | 11.09 | 11.15 | 11.05 | 11.11 | 292,303 | +0.04(+0.32%) |
Jul 25, 2018 | 11.05 | 11.11 | 11.04 | 11.07 | 187,037 | +0.02(+0.21%) |
Jul 24, 2018 | 11.11 | 11.04 | 11.05 | 165,307 | +0.00(+0.00%) | |
Jul 23, 2018 | 11.16 | 11.19 | 11.04 | 11.05 | 367,119 | -0.11(-1.01%) |
Jul 20, 2018 | 11.14 | 11.21 | 11.10 | 11.16 | 143,293 | +0.01(+0.11%) |
Jul 19, 2018 | 11.21 | 11.22 | 11.12 | 11.15 | 131,495 | -0.07(-0.63%) |
Jul 18, 2018 | 11.09 | 11.23 | 11.09 | 11.22 | 203,870 | +0.15(+1.33%) |
Jul 17, 2018 | 11.02 | 11.14 | 11.01 | 11.07 | 357,694 | +0.06(+0.54%) |
Jul 16, 2018 | 11.02 | 11.02 | 10.98 | 11.01 | 132,790 | +0.00(+0.00%) |
Jul 13, 2018 | 10.94 | 11.06 | 10.91 | 11.01 | 255,011 | +0.05(+0.49%) |
Jul 12, 2018 | 11.04 | 11.04 | 10.95 | 10.96 | 180,832 | -0.05(-0.48%) |
Jul 11, 2018 | 10.97 | 11.03 | 10.96 | 11.01 | 200,977 | +0.05(+0.43%) |
Jul 10, 2018 | 11.03 | 11.05 | 10.96 | 10.97 | 151,994 | -0.04(-0.32%) |
Jul 09, 2018 | 11.04 | 11.06 | 10.98 | 11.00 | 237,221 | -0.02(-0.16%) |
Jul 06, 2018 | 10.97 | 11.04 | 10.90 | 11.02 | 198,621 | +0.06(+0.54%) |
Jul 05, 2018 | 10.93 | 10.98 | 10.90 | 10.96 | 195,074 | +0.04(+0.38%) |
Jul 03, 2018 | 10.92 | 10.92 | 10.92 | 0 | +0.05(+0.43%) | |
Jul 02, 2018 | 10.81 | 10.88 | 10.79 | 10.87 | 218,501 | +0.06(+0.55%) |
Jun 29, 2018 | 10.79 | 10.90 | 10.75 | 10.81 | 392,630 | +0.06(+0.55%) |
Jun 28, 2018 | 10.70 | 10.76 | 10.70 | 10.75 | 387,527 | +0.04(+0.39%) |
Jun 27, 2018 | 10.78 | 10.81 | 10.71 | 10.71 | 190,296 | -0.07(-0.60%) |
Jun 26, 2018 | 10.78 | 10.81 | 10.76 | 10.78 | 273,931 | +0.01(+0.05%) |
Jun 25, 2018 | 10.77 | 10.80 | 10.73 | 10.77 | 426,777 | +0.02(+0.16%) |
Jun 22, 2018 | 10.81 | 10.84 | 10.74 | 10.75 | 261,745 | -0.02(-0.22%) |
Jun 21, 2018 | 10.87 | 10.87 | 10.77 | 10.78 | 278,699 | -0.08(-0.76%) |
Jun 20, 2018 | 10.92 | 10.96 | 10.84 | 10.86 | 205,269 | -0.04(-0.38%) |
Jun 19, 2018 | 10.89 | 10.99 | 10.87 | 10.90 | 211,560 | +0.02(+0.16%) |
Jun 18, 2018 | 10.90 | 10.95 | 10.87 | 10.88 | 162,570 | -0.01(-0.11%) |
Jun 15, 2018 | 10.94 | 10.87 | 10.90 | 205,347 | -0.04(-0.38%) | |
Jun 14, 2018 | 10.85 | 10.94 | 10.85 | 10.94 | 189,172 | +0.08(+0.76%) |
Jun 13, 2018 | 10.85 | 10.89 | 10.83 | 10.85 | 229,512 | +0.01(+0.05%) |
Jun 12, 2018 | 10.87 | 10.87 | 10.81 | 10.85 | 219,102 | -0.02(-0.22%) |
Jun 11, 2018 | 10.82 | 10.88 | 10.80 | 10.87 | 225,703 | +0.02(+0.22%) |
Jun 08, 2018 | 10.76 | 10.89 | 10.75 | 10.85 | 211,156 | +0.03(+0.27%) |
Jun 07, 2018 | 10.75 | 10.84 | 10.71 | 10.82 | 393,965 | +0.08(+0.71%) |
Jun 06, 2018 | 10.75 | 10.63 | 10.74 | 411,225 | +0.03(+0.33%) | |
Jun 05, 2018 | 10.76 | 10.76 | 10.67 | 10.71 | 527,967 | -0.07(-0.65%) |
Jun 04, 2018 | 10.80 | 10.80 | 10.68 | 10.78 | 413,527 | +0.01(+0.05%) |
Jun 01, 2018 | 10.76 | 10.80 | 10.74 | 10.77 | 305,861 | +0.02(+0.22%) |
May 31, 2018 | 10.81 | 10.87 | 10.72 | 10.75 | 652,870 | -0.07(-0.64%) |
May 30, 2018 | 10.82 | 10.83 | 10.77 | 10.82 | 260,791 | +0.02(+0.16%) |
May 29, 2018 | 10.81 | 10.84 | 10.79 | 10.80 | 260,547 | -0.03(-0.32%) |
May 25, 2018 | 10.83 | 10.83 | 10.83 | 0 | +0.01(+0.05%) | |
May 24, 2018 | 10.85 | 10.87 | 10.79 | 10.83 | 373,543 | -0.01(-0.11%) |
May 23, 2018 | 10.77 | 10.87 | 10.77 | 10.84 | 338,273 | +0.05(+0.48%) |
May 22, 2018 | 10.77 | 10.86 | 10.76 | 10.79 | 309,095 | -0.01(-0.05%) |
May 21, 2018 | 10.78 | 10.82 | 10.73 | 10.79 | 355,427 | +0.02(+0.16%) |
May 18, 2018 | 10.77 | 10.79 | 10.70 | 10.78 | 315,907 | +0.01(+0.11%) |
May 17, 2018 | 10.71 | 10.82 | 10.71 | 10.77 | 591,401 | +0.05(+0.46%) |
May 16, 2018 | 10.73 | 10.76 | 10.69 | 10.72 | 491,816 | -0.03(-0.24%) |
May 15, 2018 | 10.71 | 10.75 | 10.67 | 10.74 | 399,615 | +0.03(+0.33%) |
May 14, 2018 | 10.68 | 10.76 | 10.68 | 10.71 | 357,775 | +0.02(+0.16%) |
May 11, 2018 | 10.68 | 10.74 | 10.68 | 10.69 | 359,154 | +0.00(+0.00%) |
May 10, 2018 | 10.70 | 10.71 | 10.63 | 10.69 | 484,176 | -0.01(-0.11%) |
May 09, 2018 | 10.66 | 10.78 | 10.63 | 10.70 | 291,974 | +0.05(+0.49%) |
May 08, 2018 | 10.65 | 10.85 | 10.54 | 10.65 | 261,885 | +0.01(+0.05%) |
May 07, 2018 | 10.53 | 10.68 | 10.50 | 10.64 | 550,744 | +0.12(+1.10%) |
May 04, 2018 | 10.42 | 10.53 | 10.42 | 10.53 | 476,827 | +0.10(+1.00%) |
May 03, 2018 | 10.42 | 10.48 | 10.37 | 10.42 | 151,931 | -0.03(-0.28%) |
May 02, 2018 | 10.45 | 10.48 | 10.38 | 10.45 | 400,476 | +0.02(+0.22%) |