Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.82 | 10.88 | 10.82 | 10.88 | 46,872 | +0.04(+0.37%) |
Jul 30, 2018 | 10.86 | 10.87 | 10.78 | 10.84 | 196,137 | -0.02(-0.18%) |
Jul 27, 2018 | 10.80 | 10.87 | 10.80 | 10.86 | 79,100 | +0.07(+0.65%) |
Jul 26, 2018 | 10.81 | 10.83 | 10.79 | 10.79 | 53,189 | -0.02(-0.19%) |
Jul 25, 2018 | 10.81 | 10.84 | 10.81 | 10.81 | 41,824 | -0.02(-0.18%) |
Jul 24, 2018 | 10.82 | 10.85 | 10.81 | 10.83 | 29,171 | -0.02(-0.18%) |
Jul 23, 2018 | 10.80 | 10.85 | 10.78 | 10.85 | 53,110 | +0.05(+0.46%) |
Jul 20, 2018 | 10.79 | 10.81 | 10.77 | 10.80 | 76,703 | -0.01(-0.09%) |
Jul 19, 2018 | 10.81 | 10.83 | 10.79 | 10.81 | 46,553 | -0.01(-0.09%) |
Jul 18, 2018 | 10.82 | 10.84 | 10.82 | 10.82 | 53,537 | -0.02(-0.18%) |
Jul 17, 2018 | 10.81 | 10.85 | 10.79 | 10.84 | 55,999 | +0.02(+0.18%) |
Jul 16, 2018 | 10.88 | 10.88 | 10.81 | 10.82 | 65,645 | -0.04(-0.37%) |
Jul 13, 2018 | 10.83 | 10.86 | 10.81 | 10.86 | 64,832 | -0.05(-0.46%) |
Jul 12, 2018 | 10.84 | 10.90 | 10.83 | 10.91 | 68,425 | +0.07(+0.65%) |
Jul 11, 2018 | 10.84 | 10.87 | 10.84 | 10.84 | 43,120 | -0.03(-0.28%) |
Jul 10, 2018 | 10.87 | 10.87 | 10.83 | 10.87 | 48,279 | +0.00(+0.00%) |
Jul 09, 2018 | 10.88 | 10.89 | 10.85 | 10.87 | 47,711 | +0.00(+0.00%) |
Jul 06, 2018 | 10.82 | 10.87 | 10.81 | 10.87 | 48,277 | +0.03(+0.28%) |
Jul 05, 2018 | 10.79 | 10.85 | 10.79 | 10.84 | 40,734 | +0.03(+0.28%) |
Jul 03, 2018 | 10.81 | 10.81 | 10.81 | 0 | +0.02(+0.19%) | |
Jul 02, 2018 | 10.80 | 10.80 | 10.77 | 10.79 | 63,214 | -0.03(-0.28%) |
Jun 29, 2018 | 10.79 | 10.82 | 94,064 | -0.05(-0.46%) | ||
Jun 28, 2018 | 10.87 | 10.87 | 10.81 | 10.87 | 70,765 | -0.03(-0.28%) |
Jun 27, 2018 | 10.89 | 10.92 | 10.87 | 10.90 | 40,563 | +0.00(+0.00%) |
Jun 26, 2018 | 10.89 | 10.90 | 10.88 | 10.90 | 50,450 | +0.04(+0.37%) |
Jun 25, 2018 | 10.88 | 10.91 | 10.86 | 10.86 | 64,016 | -0.05(-0.46%) |
Jun 22, 2018 | 10.93 | 10.93 | 10.91 | 10.91 | 60,483 | -0.01(-0.09%) |
Jun 21, 2018 | 10.90 | 10.92 | 10.87 | 10.92 | 57,874 | -0.01(-0.09%) |
Jun 20, 2018 | 10.94 | 10.95 | 10.93 | 10.93 | 30,306 | -0.01(-0.09%) |
Jun 19, 2018 | 10.91 | 10.94 | 10.89 | 10.94 | 43,310 | +0.03(+0.27%) |
Jun 18, 2018 | 10.94 | 10.94 | 10.89 | 10.91 | 47,110 | -0.03(-0.27%) |
Jun 15, 2018 | 10.94 | 10.95 | 10.94 | 53,819 | -0.01(-0.09%) | |
Jun 14, 2018 | 10.92 | 10.95 | 10.91 | 10.95 | 62,240 | +0.00(+0.00%) |
Jun 13, 2018 | 10.94 | 10.98 | 10.94 | 10.95 | 61,740 | +0.00(+0.00%) |
Jun 12, 2018 | 10.93 | 10.97 | 10.93 | 10.95 | 71,959 | +0.00(+0.00%) |
Jun 11, 2018 | 11.00 | 11.00 | 10.95 | 10.95 | 83,466 | +0.00(+0.00%) |
Jun 08, 2018 | 10.91 | 10.96 | 10.89 | 10.95 | 77,796 | +0.01(+0.09%) |
Jun 07, 2018 | 10.87 | 10.94 | 10.87 | 10.94 | 104,037 | +0.04(+0.37%) |
Jun 06, 2018 | 10.93 | 10.87 | 10.90 | 155,766 | -0.02(-0.18%) | |
Jun 05, 2018 | 10.91 | 10.94 | 10.89 | 10.92 | 74,292 | -0.03(-0.23%) |
Jun 04, 2018 | 10.93 | 10.96 | 10.92 | 10.95 | 51,960 | +0.02(+0.14%) |
Jun 01, 2018 | 10.92 | 10.95 | 10.90 | 10.93 | 34,643 | +0.03(+0.28%) |
May 31, 2018 | 10.95 | 10.95 | 10.89 | 10.90 | 50,741 | -0.05(-0.46%) |
May 30, 2018 | 10.84 | 10.95 | 10.81 | 10.95 | 54,809 | +0.08(+0.74%) |
May 29, 2018 | 10.91 | 10.92 | 10.86 | 10.87 | 33,471 | -0.04(-0.37%) |
May 25, 2018 | 10.91 | 10.91 | 10.91 | 0 | -0.03(-0.27%) | |
May 24, 2018 | 10.95 | 10.97 | 10.91 | 10.94 | 80,905 | +0.00(+0.00%) |
May 23, 2018 | 10.93 | 10.97 | 10.93 | 10.94 | 51,233 | +0.00(+0.00%) |
May 22, 2018 | 10.92 | 10.97 | 10.92 | 10.94 | 27,450 | -0.06(-0.55%) |
May 21, 2018 | 10.95 | 11.00 | 10.95 | 11.00 | 22,354 | +0.05(+0.46%) |
May 18, 2018 | 10.96 | 11.00 | 10.94 | 10.95 | 23,926 | -0.04(-0.36%) |
May 17, 2018 | 10.96 | 10.99 | 10.95 | 10.99 | 22,531 | -0.01(-0.09%) |
May 16, 2018 | 10.99 | 11.01 | 10.95 | 11.00 | 37,347 | -0.02(-0.18%) |
May 15, 2018 | 11.08 | 11.08 | 10.98 | 11.02 | 41,090 | -0.06(-0.54%) |
May 14, 2018 | 11.08 | 11.09 | 11.05 | 11.08 | 49,220 | -0.03(-0.28%) |
May 11, 2018 | 11.08 | 11.12 | 11.07 | 11.11 | 39,605 | +0.00(+0.01%) |
May 10, 2018 | 11.04 | 11.11 | 11.04 | 11.11 | 48,695 | +0.06(+0.54%) |
May 09, 2018 | 11.00 | 11.05 | 11.00 | 11.05 | 33,233 | +0.03(+0.27%) |
May 08, 2018 | 11.00 | 11.03 | 11.00 | 11.02 | 30,384 | -0.01(-0.09%) |
May 07, 2018 | 11.00 | 11.03 | 10.97 | 11.03 | 64,531 | +0.01(+0.09%) |
May 04, 2018 | 11.01 | 11.03 | 10.99 | 11.02 | 58,554 | -0.02(-0.18%) |
May 03, 2018 | 11.05 | 11.05 | 10.98 | 11.04 | 56,692 | -0.01(-0.09%) |
May 02, 2018 | 11.01 | 11.05 | 11.01 | 11.05 | 35,813 | +0.02(+0.18%) |