Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.23 | 10.24 | 10.19 | 10.19 | 175,212 | +0.06(+0.60%) |
Jul 30, 2018 | 10.11 | 10.16 | 10.11 | 10.13 | 102,903 | +0.05(+0.52%) |
Jul 27, 2018 | 10.08 | 10.11 | 10.06 | 10.08 | 107,733 | +0.08(+0.75%) |
Jul 26, 2018 | 10.00 | 10.05 | 10.00 | 10.00 | 239,672 | -0.09(-0.89%) |
Jul 25, 2018 | 10.02 | 10.10 | 9.992 | 10.09 | 112,464 | +0.08(+0.75%) |
Jul 24, 2018 | 10.04 | 10.07 | 10.01 | 10.02 | 144,100 | -0.02(-0.23%) |
Jul 23, 2018 | 10.06 | 10.07 | 10.03 | 10.04 | 104,985 | -0.02(-0.15%) |
Jul 20, 2018 | 9.989 | 10.07 | 9.989 | 10.06 | 336,155 | +0.06(+0.56%) |
Jul 19, 2018 | 9.989 | 10.02 | 9.967 | 10.00 | 116,639 | -0.04(-0.41%) |
Jul 18, 2018 | 10.03 | 10.07 | 10.03 | 10.04 | 230,429 | -0.05(-0.52%) |
Jul 17, 2018 | 10.04 | 10.11 | 10.04 | 10.09 | 151,374 | +0.02(+0.22%) |
Jul 16, 2018 | 10.06 | 10.09 | 10.06 | 10.07 | 154,133 | -0.02(-0.15%) |
Jul 13, 2018 | 10.07 | 10.10 | 10.06 | 10.09 | 86,984 | -0.01(-0.07%) |
Jul 12, 2018 | 10.07 | 10.11 | 10.07 | 10.09 | 306,329 | +0.08(+0.75%) |
Jul 11, 2018 | 10.06 | 10.10 | 10.00 | 10.02 | 167,732 | -0.15(-1.48%) |
Jul 10, 2018 | 10.15 | 10.19 | 10.15 | 10.17 | 135,745 | -0.02(-0.22%) |
Jul 09, 2018 | 10.21 | 10.24 | 10.18 | 10.19 | 141,778 | +0.03(+0.30%) |
Jul 06, 2018 | 10.13 | 10.18 | 10.13 | 10.16 | 123,511 | +0.05(+0.52%) |
Jul 05, 2018 | 10.09 | 10.13 | 10.09 | 10.11 | 351,781 | +0.16(+1.59%) |
Jul 03, 2018 | 9.952 | 9.952 | 9.952 | 0 | +0.08(+0.76%) | |
Jul 02, 2018 | 9.854 | 9.877 | 9.824 | 9.877 | 125,123 | -0.05(-0.53%) |
Jun 29, 2018 | 9.959 | 9.980 | 9.927 | 9.929 | 448,264 | +0.07(+0.69%) |
Jun 28, 2018 | 9.809 | 9.861 | 9.801 | 9.861 | 157,637 | +0.08(+0.85%) |
Jun 27, 2018 | 9.877 | 9.906 | 9.779 | 9.779 | 240,029 | -0.07(-0.69%) |
Jun 26, 2018 | 9.877 | 9.884 | 9.846 | 9.846 | 134,533 | -0.03(-0.30%) |
Jun 25, 2018 | 9.922 | 9.922 | 9.854 | 9.877 | 520,814 | -0.09(-0.87%) |
Jun 22, 2018 | 9.944 | 9.997 | 9.922 | 9.963 | 289,078 | +0.14(+1.42%) |
Jun 21, 2018 | 9.861 | 9.861 | 9.797 | 9.824 | 1,632,969 | -0.09(-0.95%) |
Jun 20, 2018 | 9.962 | 9.962 | 9.911 | 9.918 | 264,685 | -0.01(-0.15%) |
Jun 19, 2018 | 9.860 | 9.933 | 9.823 | 9.933 | 352,531 | -0.03(-0.27%) |
Jun 18, 2018 | 9.926 | 9.960 | 9.923 | 9.960 | 100,963 | -0.05(-0.53%) |
Jun 15, 2018 | 10.03 | 9.984 | 10.01 | 136,846 | -0.08(-0.80%) | |
Jun 14, 2018 | 10.10 | 10.15 | 10.08 | 10.09 | 194,733 | +0.01(+0.07%) |
Jun 13, 2018 | 10.13 | 10.13 | 10.06 | 10.09 | 317,321 | -0.04(-0.43%) |
Jun 12, 2018 | 10.17 | 10.17 | 10.12 | 10.13 | 126,871 | -0.04(-0.36%) |
Jun 11, 2018 | 10.12 | 10.19 | 10.12 | 10.17 | 207,774 | +0.09(+0.87%) |
Jun 08, 2018 | 10.06 | 10.09 | 10.04 | 10.08 | 112,220 | +0.00(+0.00%) |
Jun 07, 2018 | 10.12 | 10.16 | 10.08 | 10.08 | 314,130 | -0.05(-0.50%) |
Jun 06, 2018 | 10.13 | 10.13 | 114,515 | +0.05(+0.51%) | ||
Jun 05, 2018 | 10.10 | 10.12 | 10.05 | 10.08 | 261,871 | -0.07(-0.67%) |
Jun 04, 2018 | 10.19 | 10.20 | 10.14 | 10.15 | 152,178 | +0.05(+0.53%) |
Jun 01, 2018 | 10.11 | 10.11 | 10.06 | 10.09 | 268,828 | +0.04(+0.36%) |
May 31, 2018 | 10.04 | 10.07 | 9.991 | 10.06 | 306,967 | -0.03(-0.29%) |
May 30, 2018 | 10.04 | 10.11 | 9.985 | 10.09 | 299,485 | +0.20(+2.07%) |
May 29, 2018 | 9.940 | 9.991 | 9.845 | 9.882 | 449,883 | -0.34(-3.36%) |
May 25, 2018 | 10.22 | 10.22 | 10.22 | 0 | -0.09(-0.92%) | |
May 24, 2018 | 10.35 | 10.35 | 10.28 | 10.32 | 178,540 | -0.07(-0.70%) |
May 23, 2018 | 10.36 | 10.39 | 10.34 | 10.39 | 144,525 | -0.10(-0.94%) |
May 22, 2018 | 10.50 | 10.54 | 10.49 | 10.49 | 162,534 | -0.00(-0.04%) |
May 21, 2018 | 10.50 | 10.51 | 10.47 | 10.50 | 343,257 | +0.06(+0.56%) |
May 18, 2018 | 10.44 | 10.46 | 10.42 | 10.44 | 147,725 | -0.01(-0.14%) |
May 17, 2018 | 10.46 | 10.48 | 10.44 | 10.45 | 220,516 | +0.05(+0.46%) |
May 16, 2018 | 10.40 | 10.43 | 10.37 | 10.40 | 279,848 | -0.08(-0.73%) |
May 15, 2018 | 10.44 | 10.50 | 10.43 | 10.48 | 151,389 | -0.06(-0.59%) |
May 14, 2018 | 10.56 | 10.58 | 10.53 | 10.54 | 208,229 | +0.03(+0.31%) |
May 11, 2018 | 10.50 | 10.52 | 10.47 | 10.51 | 213,300 | +0.04(+0.42%) |
May 10, 2018 | 10.44 | 10.47 | 10.39 | 10.47 | 132,783 | +0.03(+0.33%) |
May 09, 2018 | 10.37 | 10.45 | 10.37 | 10.43 | 95,937 | +0.08(+0.73%) |
May 08, 2018 | 10.33 | 10.36 | 10.29 | 10.36 | 163,530 | -0.09(-0.84%) |
May 07, 2018 | 10.42 | 10.47 | 10.40 | 10.44 | 189,777 | +0.02(+0.18%) |
May 04, 2018 | 10.36 | 10.44 | 10.33 | 10.43 | 155,584 | -0.03(-0.31%) |
May 03, 2018 | 10.44 | 10.46 | 10.38 | 10.46 | 142,944 | +0.05(+0.49%) |
May 02, 2018 | 10.47 | 10.48 | 10.39 | 10.41 | 143,340 | -0.04(-0.42%) |