Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.90 | 11.03 | 10.87 | 10.95 | 13,371,417 | +0.05(+0.45%) |
Jul 30, 2018 | 10.97 | 11.03 | 10.89 | 10.90 | 8,669,566 | -0.06(-0.52%) |
Jul 27, 2018 | 11.03 | 11.05 | 10.91 | 10.96 | 6,492,077 | -0.02(-0.22%) |
Jul 26, 2018 | 11.13 | 10.93 | 10.98 | 8,115,976 | +0.00(+0.00%) | |
Jul 25, 2018 | 10.78 | 10.99 | 10.76 | 10.98 | 12,952,027 | +0.24(+2.21%) |
Jul 24, 2018 | 10.73 | 10.80 | 10.59 | 10.75 | 6,932,789 | +0.03(+0.31%) |
Jul 23, 2018 | 10.67 | 10.79 | 10.59 | 10.71 | 7,358,070 | +0.03(+0.31%) |
Jul 20, 2018 | 10.68 | 10.72 | 10.62 | 10.68 | 4,165,002 | +0.00(+0.00%) |
Jul 19, 2018 | 10.43 | 10.75 | 10.43 | 10.68 | 10,759,691 | +0.25(+2.36%) |
Jul 18, 2018 | 10.53 | 10.54 | 10.42 | 10.44 | 11,991,218 | -0.10(-0.93%) |
Jul 17, 2018 | 10.74 | 10.76 | 10.52 | 10.53 | 11,094,010 | -0.23(-2.13%) |
Jul 16, 2018 | 10.80 | 10.83 | 10.75 | 10.76 | 4,380,301 | -0.04(-0.38%) |
Jul 13, 2018 | 10.76 | 10.81 | 10.73 | 10.80 | 4,534,741 | +0.07(+0.61%) |
Jul 12, 2018 | 10.71 | 10.77 | 10.64 | 10.74 | 5,565,263 | +0.06(+0.54%) |
Jul 11, 2018 | 10.68 | 8,125,888 | +0.16(+1.48%) | |||
Jul 10, 2018 | 10.32 | 10.57 | 10.29 | 10.53 | 11,168,182 | +0.17(+1.66%) |
Jul 09, 2018 | 10.66 | 10.66 | 10.30 | 10.35 | 9,422,555 | -0.30(-2.85%) |
Jul 06, 2018 | 10.62 | 10.69 | 10.59 | 10.66 | 6,710,220 | +0.02(+0.23%) |
Jul 05, 2018 | 10.62 | 10.63 | 10.49 | 10.63 | 6,455,801 | -0.03(-0.31%) |
Jul 03, 2018 | 10.66 | 10.66 | 10.66 | 0 | -0.11(-0.99%) | |
Jul 02, 2018 | 10.70 | 10.77 | 10.50 | 10.77 | 9,467,911 | -0.22(-2.01%) |
Jun 29, 2018 | 11.07 | 11.09 | 10.87 | 10.99 | 7,788,004 | -0.08(-0.74%) |
Jun 28, 2018 | 10.89 | 11.11 | 10.86 | 11.07 | 11,031,274 | +0.22(+2.04%) |
Jun 27, 2018 | 10.78 | 11.00 | 10.73 | 10.85 | 9,658,074 | +0.02(+0.23%) |
Jun 26, 2018 | 10.57 | 10.85 | 10.52 | 10.83 | 10,379,200 | +0.28(+2.64%) |
Jun 25, 2018 | 10.54 | 10.59 | 10.47 | 10.55 | 6,051,090 | +0.01(+0.08%) |
Jun 22, 2018 | 10.62 | 10.63 | 10.51 | 10.54 | 9,735,930 | -0.02(-0.23%) |
Jun 21, 2018 | 10.62 | 10.65 | 10.55 | 10.57 | 5,484,986 | -0.03(-0.31%) |
Jun 20, 2018 | 10.73 | 10.77 | 10.53 | 10.60 | 8,700,090 | -0.12(-1.15%) |
Jun 19, 2018 | 10.72 | 10.82 | 10.62 | 10.72 | 11,285,543 | +0.01(+0.08%) |
Jun 18, 2018 | 10.70 | 10.79 | 10.66 | 10.71 | 6,365,676 | +0.00(+0.00%) |
Jun 15, 2018 | 10.80 | 10.56 | 10.71 | 12,116,357 | -0.09(-0.83%) | |
Jun 14, 2018 | 10.80 | 10.94 | 10.72 | 10.80 | 8,638,391 | +0.04(+0.38%) |
Jun 13, 2018 | 10.74 | 10.79 | 10.70 | 10.76 | 7,823,921 | +0.07(+0.69%) |
Jun 12, 2018 | 10.54 | 10.71 | 10.50 | 10.69 | 7,418,521 | +0.17(+1.64%) |
Jun 11, 2018 | 10.49 | 10.57 | 10.37 | 10.52 | 4,744,433 | +0.05(+0.47%) |
Jun 08, 2018 | 10.42 | 10.47 | 10.33 | 10.47 | 6,900,371 | +0.04(+0.39%) |
Jun 07, 2018 | 10.27 | 10.48 | 10.26 | 10.43 | 7,439,087 | +0.17(+1.68%) |
Jun 06, 2018 | 10.22 | 10.26 | 8,658,503 | -0.34(-3.25%) | ||
Jun 05, 2018 | 10.66 | 10.86 | 10.55 | 10.60 | 16,125,296 | +0.00(+0.00%) |
Jun 04, 2018 | 10.54 | 10.73 | 10.50 | 10.60 | 10,070,327 | +0.11(+1.09%) |
Jun 01, 2018 | 10.42 | 10.52 | 10.35 | 10.48 | 7,557,080 | +0.03(+0.31%) |
May 31, 2018 | 10.35 | 10.54 | 10.35 | 10.45 | 8,349,952 | +0.07(+0.63%) |
May 30, 2018 | 10.19 | 10.42 | 10.12 | 10.39 | 9,583,654 | +0.21(+2.10%) |
May 29, 2018 | 10.14 | 10.24 | 10.08 | 10.17 | 6,110,273 | +0.00(+0.00%) |
May 25, 2018 | 10.17 | 10.17 | 10.17 | 0 | +0.02(+0.16%) | |
May 24, 2018 | 10.02 | 10.19 | 9.960 | 10.16 | 5,065,318 | +0.16(+1.64%) |
May 23, 2018 | 9.944 | 10.02 | 9.894 | 9.993 | 6,157,841 | -0.01(-0.08%) |
May 22, 2018 | 9.935 | 10.05 | 9.915 | 10.00 | 6,470,209 | +0.11(+1.16%) |
May 21, 2018 | 9.829 | 9.944 | 9.788 | 9.886 | 7,183,129 | +0.11(+1.09%) |
May 18, 2018 | 9.886 | 9.888 | 9.675 | 9.780 | 8,382,560 | -0.10(-1.00%) |
May 17, 2018 | 10.07 | 10.10 | 9.841 | 9.878 | 9,933,217 | -0.19(-1.87%) |
May 16, 2018 | 9.993 | 10.10 | 9.927 | 10.07 | 6,131,145 | -0.02(-0.16%) |
May 15, 2018 | 10.08 | 10.12 | 10.02 | 10.08 | 7,570,702 | -0.04(-0.40%) |
May 14, 2018 | 10.10 | 10.17 | 10.07 | 10.12 | 6,595,567 | +0.05(+0.49%) |
May 11, 2018 | 10.12 | 10.15 | 10.03 | 10.07 | 4,857,082 | -0.02(-0.16%) |
May 10, 2018 | 9.919 | 10.10 | 9.895 | 10.09 | 5,132,911 | +0.20(+1.99%) |
May 09, 2018 | 9.730 | 9.911 | 9.646 | 9.894 | 9,874,202 | +0.28(+2.90%) |
May 08, 2018 | 9.960 | 9.976 | 9.558 | 9.616 | 19,363,558 | -0.52(-5.17%) |
May 07, 2018 | 10.10 | 10.15 | 9.993 | 10.14 | 16,020,986 | +0.03(+0.32%) |
May 04, 2018 | 10.07 | 10.16 | 10.03 | 10.11 | 4,105,707 | +0.02(+0.24%) |
May 03, 2018 | 9.993 | 10.10 | 9.878 | 10.08 | 7,267,589 | +0.09(+0.90%) |
May 02, 2018 | 9.976 | 10.08 | 9.944 | 9.993 | 9,535,083 | -0.02(-0.16%) |