Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 11.04 | 11.09 | 11.01 | 11.05 | 141,387 | +0.04(+0.36%) |
Jul 30, 2018 | 11.09 | 11.11 | 10.97 | 11.01 | 114,404 | -0.07(-0.59%) |
Jul 27, 2018 | 11.15 | 11.16 | 11.06 | 11.07 | 103,654 | -0.05(-0.41%) |
Jul 26, 2018 | 11.10 | 11.15 | 11.06 | 11.12 | 233,814 | +0.01(+0.06%) |
Jul 25, 2018 | 11.06 | 11.11 | 11.03 | 11.11 | 175,223 | +0.05(+0.48%) |
Jul 24, 2018 | 11.04 | 11.09 | 11.02 | 11.06 | 196,638 | +0.09(+0.78%) |
Jul 23, 2018 | 10.99 | 10.99 | 10.95 | 10.97 | 106,155 | +0.00(+0.00%) |
Jul 20, 2018 | 10.95 | 10.99 | 10.95 | 10.97 | 94,289 | +0.05(+0.48%) |
Jul 19, 2018 | 10.98 | 10.99 | 10.91 | 10.92 | 127,451 | -0.07(-0.66%) |
Jul 18, 2018 | 10.92 | 11.00 | 10.92 | 10.99 | 128,605 | +0.07(+0.66%) |
Jul 17, 2018 | 10.92 | 10.92 | 10.85 | 10.92 | 248,343 | -0.02(-0.18%) |
Jul 16, 2018 | 10.96 | 10.97 | 10.90 | 10.94 | 109,653 | -0.01(-0.06%) |
Jul 13, 2018 | 10.93 | 10.95 | 10.89 | 10.95 | 138,669 | +0.03(+0.26%) |
Jul 12, 2018 | 10.93 | 10.93 | 10.87 | 10.92 | 143,509 | +0.05(+0.42%) |
Jul 11, 2018 | 10.88 | 10.89 | 10.84 | 10.87 | 103,081 | -0.05(-0.48%) |
Jul 10, 2018 | 10.88 | 10.93 | 10.85 | 10.93 | 193,020 | +0.09(+0.78%) |
Jul 09, 2018 | 10.78 | 10.92 | 10.76 | 10.84 | 233,009 | +0.11(+1.04%) |
Jul 06, 2018 | 10.61 | 10.76 | 10.61 | 10.73 | 252,058 | +0.05(+0.49%) |
Jul 05, 2018 | 10.72 | 10.72 | 10.62 | 10.68 | 189,646 | +0.03(+0.25%) |
Jul 03, 2018 | 10.65 | 10.65 | 10.65 | 0 | +0.01(+0.12%) | |
Jul 02, 2018 | 10.57 | 10.64 | 10.53 | 10.64 | 145,578 | +0.02(+0.19%) |
Jun 29, 2018 | 10.65 | 10.68 | 10.61 | 10.62 | 152,010 | +0.04(+0.37%) |
Jun 28, 2018 | 10.59 | 10.59 | 10.53 | 10.58 | 110,252 | +0.03(+0.25%) |
Jun 27, 2018 | 10.70 | 10.73 | 10.55 | 10.55 | 144,455 | -0.13(-1.23%) |
Jun 26, 2018 | 10.67 | 10.70 | 10.64 | 10.68 | 171,929 | +0.04(+0.37%) |
Jun 25, 2018 | 10.75 | 10.75 | 10.57 | 10.65 | 143,465 | -0.12(-1.09%) |
Jun 22, 2018 | 10.74 | 10.77 | 10.72 | 10.76 | 134,730 | +0.09(+0.80%) |
Jun 21, 2018 | 10.76 | 10.76 | 10.67 | 10.68 | 97,131 | -0.06(-0.55%) |
Jun 20, 2018 | 10.74 | 10.77 | 10.72 | 10.74 | 110,707 | +0.04(+0.37%) |
Jun 19, 2018 | 10.69 | 10.70 | 10.66 | 10.70 | 152,036 | -0.05(-0.43%) |
Jun 18, 2018 | 10.78 | 10.78 | 10.73 | 10.74 | 113,025 | -0.07(-0.67%) |
Jun 15, 2018 | 10.84 | 10.79 | 10.82 | 124,448 | -0.02(-0.18%) | |
Jun 14, 2018 | 10.85 | 10.87 | 10.83 | 10.84 | 111,896 | +0.03(+0.26%) |
Jun 13, 2018 | 10.85 | 10.85 | 10.80 | 10.81 | 126,714 | -0.03(-0.30%) |
Jun 12, 2018 | 10.74 | 10.84 | 10.74 | 10.84 | 162,867 | +0.11(+1.03%) |
Jun 11, 2018 | 10.70 | 10.77 | 10.67 | 10.73 | 176,947 | +0.03(+0.30%) |
Jun 08, 2018 | 10.68 | 10.70 | 10.62 | 10.70 | 150,499 | +0.00(+0.00%) |
Jun 07, 2018 | 10.69 | 10.72 | 10.68 | 10.70 | 203,787 | +0.03(+0.24%) |
Jun 06, 2018 | 10.69 | 10.67 | 238,514 | +0.05(+0.43%) | ||
Jun 05, 2018 | 10.62 | 10.65 | 10.58 | 10.62 | 239,498 | +0.00(+0.00%) |
Jun 04, 2018 | 10.59 | 10.65 | 10.59 | 10.62 | 122,331 | +0.05(+0.43%) |
Jun 01, 2018 | 10.55 | 10.63 | 10.55 | 10.58 | 175,360 | +0.05(+0.43%) |
May 31, 2018 | 10.58 | 10.59 | 10.52 | 10.53 | 163,978 | -0.05(-0.43%) |
May 30, 2018 | 10.51 | 10.58 | 10.50 | 10.58 | 124,391 | +0.10(+0.99%) |
May 29, 2018 | 10.52 | 10.55 | 10.46 | 10.47 | 189,283 | -0.09(-0.86%) |
May 25, 2018 | 10.57 | 10.57 | 10.57 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 10.61 | 10.62 | 10.53 | 10.57 | 149,925 | -0.04(-0.37%) |
May 23, 2018 | 10.59 | 10.63 | 10.56 | 10.61 | 196,767 | -0.01(-0.06%) |
May 22, 2018 | 10.59 | 10.64 | 10.56 | 10.61 | 202,450 | +0.06(+0.56%) |
May 21, 2018 | 10.57 | 10.57 | 10.53 | 10.55 | 129,044 | +0.04(+0.37%) |
May 18, 2018 | 10.49 | 10.51 | 10.45 | 10.51 | 123,788 | +0.03(+0.25%) |
May 17, 2018 | 10.48 | 10.54 | 10.47 | 10.49 | 141,306 | -0.01(-0.12%) |
May 16, 2018 | 10.49 | 10.55 | 10.47 | 10.50 | 181,764 | +0.00(+0.00%) |
May 15, 2018 | 10.57 | 10.57 | 10.45 | 10.50 | 234,368 | -0.07(-0.68%) |
May 14, 2018 | 10.59 | 10.62 | 10.55 | 10.57 | 80,504 | +0.02(+0.20%) |
May 11, 2018 | 10.51 | 10.56 | 10.50 | 10.55 | 164,647 | +0.06(+0.62%) |
May 10, 2018 | 10.45 | 10.50 | 10.43 | 10.49 | 114,158 | +0.08(+0.81%) |
May 09, 2018 | 10.38 | 10.41 | 10.35 | 10.40 | 199,092 | +0.03(+0.31%) |
May 08, 2018 | 10.37 | 10.38 | 10.32 | 10.37 | 114,052 | -0.02(-0.19%) |
May 07, 2018 | 10.36 | 10.42 | 10.36 | 10.39 | 88,294 | +0.06(+0.63%) |
May 04, 2018 | 10.25 | 10.34 | 10.21 | 10.32 | 114,183 | +0.05(+0.44%) |
May 03, 2018 | 10.30 | 10.32 | 10.16 | 10.28 | 168,026 | -0.02(-0.19%) |
May 02, 2018 | 10.36 | 10.38 | 10.30 | 10.30 | 156,400 | -0.05(-0.50%) |