Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 11.45 | 11.45 | 11.39 | 11.39 | 55,476 | -0.01(-0.11%) |
Jul 30, 2018 | 11.38 | 11.42 | 11.38 | 11.40 | 44,450 | -0.01(-0.06%) |
Jul 27, 2018 | 11.44 | 11.48 | 11.41 | 11.41 | 61,470 | -0.10(-0.83%) |
Jul 26, 2018 | 11.48 | 11.51 | 11.43 | 11.50 | 39,027 | +0.05(+0.44%) |
Jul 25, 2018 | 11.55 | 11.55 | 11.45 | 11.45 | 54,427 | -0.09(-0.77%) |
Jul 24, 2018 | 11.43 | 11.59 | 11.34 | 11.54 | 86,671 | +0.13(+1.11%) |
Jul 23, 2018 | 11.43 | 11.43 | 11.38 | 11.41 | 36,040 | -0.01(-0.13%) |
Jul 20, 2018 | 11.35 | 11.45 | 11.35 | 11.43 | 58,118 | +0.08(+0.67%) |
Jul 19, 2018 | 11.38 | 11.38 | 11.33 | 11.35 | 36,747 | -0.01(-0.06%) |
Jul 18, 2018 | 11.30 | 11.46 | 11.30 | 11.36 | 96,146 | +0.02(+0.17%) |
Jul 17, 2018 | 11.33 | 11.35 | 11.32 | 11.34 | 34,635 | +0.03(+0.28%) |
Jul 16, 2018 | 11.26 | 11.36 | 11.25 | 11.31 | 63,648 | +0.06(+0.50%) |
Jul 13, 2018 | 11.28 | 11.28 | 11.25 | 11.25 | 39,053 | +0.01(+0.06%) |
Jul 12, 2018 | 11.26 | 11.31 | 11.25 | 11.25 | 33,304 | +0.00(+0.00%) |
Jul 11, 2018 | 11.28 | 11.34 | 11.25 | 11.25 | 63,431 | -0.02(-0.20%) |
Jul 10, 2018 | 11.26 | 11.32 | 11.26 | 11.27 | 72,321 | -0.00(-0.03%) |
Jul 09, 2018 | 11.33 | 11.33 | 11.26 | 11.27 | 70,610 | -0.08(-0.67%) |
Jul 06, 2018 | 11.37 | 11.40 | 11.33 | 11.35 | 65,867 | +0.01(+0.11%) |
Jul 05, 2018 | 11.31 | 11.36 | 11.30 | 11.33 | 39,132 | +0.04(+0.34%) |
Jul 03, 2018 | 11.30 | 11.30 | 11.30 | 0 | +0.01(+0.06%) | |
Jul 02, 2018 | 11.42 | 11.42 | 11.27 | 11.29 | 63,864 | -0.08(-0.72%) |
Jun 29, 2018 | 11.36 | 11.38 | 11.31 | 11.37 | 65,185 | +0.01(+0.06%) |
Jun 28, 2018 | 11.46 | 11.46 | 11.29 | 11.37 | 126,801 | -0.11(-0.99%) |
Jun 27, 2018 | 11.45 | 11.49 | 11.45 | 11.48 | 148,482 | +0.06(+0.55%) |
Jun 26, 2018 | 11.35 | 11.42 | 11.33 | 11.42 | 64,154 | +0.08(+0.72%) |
Jun 25, 2018 | 11.38 | 11.39 | 11.27 | 11.33 | 52,374 | -0.04(-0.39%) |
Jun 22, 2018 | 11.34 | 11.38 | 11.32 | 11.38 | 64,431 | +0.08(+0.73%) |
Jun 21, 2018 | 11.30 | 11.30 | 11.25 | 11.30 | 60,092 | +0.02(+0.21%) |
Jun 20, 2018 | 11.30 | 11.30 | 11.25 | 11.27 | 83,269 | +0.03(+0.28%) |
Jun 19, 2018 | 11.23 | 11.25 | 11.20 | 11.24 | 47,859 | +0.01(+0.11%) |
Jun 18, 2018 | 11.30 | 11.30 | 11.23 | 11.23 | 64,270 | -0.07(-0.61%) |
Jun 15, 2018 | 11.30 | 11.18 | 11.30 | 83,076 | +0.12(+1.07%) | |
Jun 14, 2018 | 11.18 | 11.23 | 11.16 | 11.18 | 84,416 | -0.02(-0.17%) |
Jun 13, 2018 | 11.29 | 11.30 | 11.17 | 11.20 | 162,769 | -0.10(-0.89%) |
Jun 12, 2018 | 11.39 | 11.39 | 11.25 | 11.30 | 69,778 | -0.01(-0.05%) |
Jun 11, 2018 | 11.37 | 11.37 | 11.30 | 11.30 | 40,647 | -0.01(-0.11%) |
Jun 08, 2018 | 11.45 | 11.47 | 11.31 | 11.32 | 36,579 | -0.12(-1.04%) |
Jun 07, 2018 | 11.45 | 11.47 | 11.39 | 11.44 | 67,507 | +0.04(+0.33%) |
Jun 06, 2018 | 11.41 | 11.40 | 37,017 | +0.07(+0.61%) | ||
Jun 05, 2018 | 11.29 | 11.33 | 11.27 | 11.33 | 52,770 | +0.06(+0.52%) |
Jun 04, 2018 | 11.34 | 11.35 | 11.27 | 11.27 | 49,793 | -0.07(-0.62%) |
Jun 01, 2018 | 11.35 | 11.35 | 11.29 | 11.34 | 86,284 | +0.05(+0.44%) |
May 31, 2018 | 11.29 | 11.30 | 11.21 | 11.29 | 101,702 | +0.04(+0.39%) |
May 30, 2018 | 11.25 | 11.25 | 11.20 | 11.25 | 65,688 | +0.06(+0.50%) |
May 29, 2018 | 11.17 | 11.19 | 11.12 | 11.19 | 49,086 | +0.06(+0.56%) |
May 25, 2018 | 11.13 | 11.13 | 11.13 | 0 | -0.03(-0.28%) | |
May 24, 2018 | 11.20 | 11.20 | 11.16 | 11.16 | 94,559 | -0.01(-0.11%) |
May 23, 2018 | 11.23 | 11.23 | 11.16 | 11.17 | 94,478 | -0.06(-0.50%) |
May 22, 2018 | 11.23 | 11.29 | 11.21 | 11.23 | 80,927 | -0.02(-0.18%) |
May 21, 2018 | 11.21 | 11.26 | 11.21 | 11.25 | 84,537 | +0.05(+0.45%) |
May 18, 2018 | 11.23 | 11.23 | 11.14 | 11.20 | 74,975 | +0.00(+0.00%) |
May 17, 2018 | 11.16 | 11.22 | 11.16 | 11.20 | 100,964 | +0.03(+0.22%) |
May 16, 2018 | 11.29 | 11.31 | 11.16 | 11.17 | 88,936 | -0.09(-0.78%) |
May 15, 2018 | 11.40 | 11.44 | 11.26 | 11.26 | 73,956 | -0.16(-1.40%) |
May 14, 2018 | 11.42 | 11.51 | 11.39 | 11.42 | 98,933 | +0.01(+0.09%) |
May 11, 2018 | 11.32 | 11.46 | 11.30 | 11.41 | 63,366 | +0.09(+0.77%) |
May 10, 2018 | 11.34 | 11.35 | 11.25 | 11.32 | 41,725 | -0.06(-0.49%) |
May 09, 2018 | 11.39 | 11.39 | 11.20 | 11.38 | 69,333 | +0.06(+0.55%) |
May 08, 2018 | 11.21 | 11.32 | 11.21 | 11.32 | 29,514 | +0.11(+1.00%) |
May 07, 2018 | 11.14 | 11.29 | 11.12 | 11.21 | 90,800 | +0.09(+0.79%) |
May 04, 2018 | 11.17 | 11.19 | 11.08 | 11.12 | 81,335 | -0.04(-0.34%) |
May 03, 2018 | 11.22 | 11.22 | 11.15 | 11.16 | 42,262 | -0.06(-0.50%) |
May 02, 2018 | 11.32 | 11.32 | 11.16 | 11.21 | 83,811 | -0.02(-0.22%) |