Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 11.76 | 11.80 | 11.74 | 11.76 | 96,835 | +0.01(+0.09%) |
Jul 30, 2018 | 11.72 | 11.75 | 11.72 | 11.75 | 186,314 | -0.01(-0.09%) |
Jul 27, 2018 | 11.82 | 11.86 | 11.75 | 11.76 | 137,500 | -0.08(-0.68%) |
Jul 26, 2018 | 11.81 | 11.84 | 11.81 | 11.84 | 99,432 | +0.01(+0.08%) |
Jul 25, 2018 | 11.81 | 11.83 | 11.81 | 11.83 | 46,488 | +0.02(+0.17%) |
Jul 24, 2018 | 11.86 | 11.87 | 11.81 | 11.81 | 136,410 | -0.02(-0.17%) |
Jul 23, 2018 | 11.84 | 11.87 | 11.83 | 11.83 | 311,283 | -0.06(-0.55%) |
Jul 20, 2018 | 11.93 | 11.95 | 11.89 | 11.89 | 81,886 | -0.05(-0.46%) |
Jul 19, 2018 | 11.85 | 11.96 | 11.85 | 11.95 | 108,930 | +0.07(+0.59%) |
Jul 18, 2018 | 11.82 | 11.89 | 11.82 | 11.88 | 143,005 | +0.06(+0.51%) |
Jul 17, 2018 | 11.79 | 11.85 | 11.79 | 11.82 | 65,291 | +0.03(+0.25%) |
Jul 16, 2018 | 11.80 | 11.83 | 11.79 | 11.79 | 66,953 | -0.03(-0.25%) |
Jul 13, 2018 | 11.83 | 11.84 | 11.80 | 11.82 | 110,422 | -0.01(-0.08%) |
Jul 12, 2018 | 11.84 | 11.84 | 11.78 | 11.83 | 110,093 | +0.03(+0.25%) |
Jul 11, 2018 | 11.80 | 11.85 | 11.79 | 11.80 | 118,049 | -0.01(-0.08%) |
Jul 10, 2018 | 11.78 | 11.85 | 11.78 | 11.81 | 85,677 | +0.03(+0.25%) |
Jul 09, 2018 | 11.81 | 11.84 | 11.78 | 11.78 | 27,093 | -0.06(-0.51%) |
Jul 06, 2018 | 11.80 | 11.84 | 11.80 | 11.84 | 50,294 | +0.06(+0.51%) |
Jul 05, 2018 | 11.83 | 11.83 | 11.78 | 11.78 | 91,489 | -0.07(-0.59%) |
Jul 03, 2018 | 11.85 | 11.85 | 11.85 | 0 | +0.03(+0.25%) | |
Jul 02, 2018 | 11.84 | 11.89 | 11.82 | 11.82 | 119,821 | +0.01(+0.08%) |
Jun 29, 2018 | 11.84 | 11.80 | 11.81 | 93,675 | +0.02(+0.17%) | |
Jun 28, 2018 | 11.77 | 11.80 | 11.75 | 11.79 | 63,519 | +0.02(+0.17%) |
Jun 27, 2018 | 11.79 | 11.82 | 11.76 | 11.77 | 235,168 | -0.01(-0.08%) |
Jun 26, 2018 | 11.75 | 11.80 | 11.75 | 11.78 | 74,857 | +0.03(+0.26%) |
Jun 25, 2018 | 11.76 | 11.80 | 11.74 | 11.75 | 138,286 | -0.03(-0.25%) |
Jun 22, 2018 | 11.79 | 11.81 | 11.74 | 11.78 | 177,208 | +0.00(+0.00%) |
Jun 21, 2018 | 11.76 | 11.80 | 11.74 | 11.78 | 171,902 | -0.01(-0.08%) |
Jun 20, 2018 | 11.77 | 11.82 | 11.77 | 11.79 | 120,132 | -0.02(-0.17%) |
Jun 19, 2018 | 11.78 | 11.84 | 11.78 | 11.81 | 74,671 | +0.02(+0.17%) |
Jun 18, 2018 | 11.78 | 11.80 | 11.77 | 11.79 | 74,856 | -0.02(-0.17%) |
Jun 15, 2018 | 11.81 | 11.79 | 11.81 | 140,452 | +0.02(+0.17%) | |
Jun 14, 2018 | 11.77 | 11.79 | 11.75 | 11.79 | 100,201 | +0.02(+0.17%) |
Jun 13, 2018 | 11.78 | 11.80 | 11.77 | 11.77 | 146,308 | -0.04(-0.34%) |
Jun 12, 2018 | 11.82 | 11.82 | 11.77 | 11.81 | 113,813 | +0.00(+0.00%) |
Jun 11, 2018 | 11.79 | 11.81 | 11.77 | 11.81 | 185,826 | -0.01(-0.08%) |
Jun 08, 2018 | 11.80 | 11.82 | 11.78 | 11.82 | 72,548 | +0.01(+0.08%) |
Jun 07, 2018 | 11.79 | 11.81 | 11.75 | 11.81 | 88,229 | +0.05(+0.43%) |
Jun 06, 2018 | 11.78 | 11.76 | 98,811 | -0.02(-0.17%) | ||
Jun 05, 2018 | 11.78 | 11.81 | 11.78 | 11.78 | 71,106 | -0.02(-0.17%) |
Jun 04, 2018 | 11.80 | 11.84 | 11.79 | 11.80 | 111,017 | -0.04(-0.34%) |
Jun 01, 2018 | 11.85 | 11.89 | 11.80 | 11.84 | 85,762 | -0.06(-0.50%) |
May 31, 2018 | 11.99 | 11.99 | 11.83 | 11.90 | 134,136 | +0.04(+0.34%) |
May 30, 2018 | 11.78 | 11.86 | 11.78 | 11.86 | 168,464 | +0.05(+0.42%) |
May 29, 2018 | 11.81 | 11.86 | 11.79 | 11.81 | 74,412 | -0.01(-0.08%) |
May 25, 2018 | 11.82 | 11.82 | 11.82 | 0 | +0.06(+0.51%) | |
May 24, 2018 | 11.74 | 11.76 | 11.71 | 11.76 | 76,812 | +0.04(+0.34%) |
May 23, 2018 | 11.70 | 11.73 | 11.69 | 11.72 | 96,352 | -0.02(-0.17%) |
May 22, 2018 | 11.76 | 11.76 | 11.72 | 11.74 | 97,894 | -0.04(-0.34%) |
May 21, 2018 | 11.77 | 11.78 | 11.72 | 11.78 | 159,369 | +0.02(+0.17%) |
May 18, 2018 | 11.73 | 11.76 | 11.71 | 11.76 | 156,861 | +0.03(+0.26%) |
May 17, 2018 | 11.75 | 11.75 | 11.73 | 11.73 | 90,292 | -0.03(-0.26%) |
May 16, 2018 | 11.79 | 11.79 | 11.71 | 11.76 | 312,434 | -0.02(-0.17%) |
May 15, 2018 | 11.75 | 11.78 | 11.73 | 11.78 | 120,566 | +0.02(+0.17%) |
May 14, 2018 | 11.78 | 11.79 | 11.76 | 11.76 | 91,049 | -0.01(-0.08%) |
May 11, 2018 | 11.77 | 11.80 | 11.77 | 11.77 | 151,918 | -0.03(-0.25%) |
May 10, 2018 | 11.80 | 11.81 | 11.76 | 11.80 | 77,765 | +0.02(+0.17%) |
May 09, 2018 | 11.75 | 11.79 | 11.74 | 11.78 | 96,461 | +0.00(+0.00%) |
May 08, 2018 | 11.76 | 11.78 | 11.73 | 11.78 | 94,879 | +0.02(+0.17%) |
May 07, 2018 | 11.76 | 11.77 | 11.75 | 11.76 | 100,037 | +0.01(+0.09%) |
May 04, 2018 | 11.74 | 11.76 | 11.73 | 11.75 | 82,336 | +0.01(+0.09%) |
May 03, 2018 | 11.71 | 11.74 | 11.71 | 11.74 | 75,642 | +0.03(+0.26%) |
May 02, 2018 | 11.68 | 11.73 | 11.67 | 11.71 | 98,362 | +0.02(+0.17%) |