Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 11.28 | 11.32 | 11.26 | 11.26 | 110,820 | -0.04(-0.37%) |
Jul 30, 2018 | 11.32 | 11.33 | 11.26 | 11.30 | 82,669 | -0.02(-0.15%) |
Jul 27, 2018 | 11.33 | 11.33 | 11.30 | 11.32 | 98,879 | +0.03(+0.22%) |
Jul 26, 2018 | 11.30 | 11.33 | 11.29 | 11.29 | 72,660 | -0.03(-0.22%) |
Jul 25, 2018 | 11.30 | 11.34 | 11.30 | 11.32 | 175,629 | -0.02(-0.15%) |
Jul 24, 2018 | 11.34 | 11.36 | 11.31 | 11.33 | 58,850 | +0.01(+0.08%) |
Jul 23, 2018 | 11.34 | 11.34 | 11.33 | 11.33 | 77,034 | -0.03(-0.30%) |
Jul 20, 2018 | 11.35 | 11.37 | 11.34 | 11.36 | 40,558 | +0.02(+0.15%) |
Jul 19, 2018 | 11.32 | 11.38 | 11.32 | 11.34 | 98,242 | +0.03(+0.22%) |
Jul 18, 2018 | 11.32 | 11.34 | 11.31 | 11.32 | 56,016 | +0.01(+0.07%) |
Jul 17, 2018 | 11.30 | 11.35 | 11.30 | 11.31 | 104,592 | -0.03(-0.22%) |
Jul 16, 2018 | 11.31 | 11.35 | 11.29 | 11.33 | 108,930 | +0.03(+0.30%) |
Jul 13, 2018 | 11.32 | 11.33 | 11.29 | 11.30 | 41,911 | -0.02(-0.14%) |
Jul 12, 2018 | 11.28 | 11.32 | 11.27 | 11.32 | 89,963 | +0.02(+0.15%) |
Jul 11, 2018 | 11.30 | 11.32 | 11.27 | 11.30 | 60,527 | +0.01(+0.07%) |
Jul 10, 2018 | 11.26 | 11.29 | 11.25 | 11.29 | 62,258 | +0.04(+0.38%) |
Jul 09, 2018 | 11.28 | 11.32 | 11.24 | 11.25 | 60,065 | -0.03(-0.30%) |
Jul 06, 2018 | 11.30 | 11.32 | 11.28 | 11.28 | 40,490 | -0.02(-0.15%) |
Jul 05, 2018 | 11.29 | 11.34 | 11.29 | 11.30 | 82,524 | -0.02(-0.15%) |
Jul 03, 2018 | 11.32 | 11.32 | 11.32 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 11.28 | 11.33 | 11.26 | 11.32 | 171,407 | +0.07(+0.60%) |
Jun 29, 2018 | 11.25 | 11.27 | 11.24 | 11.25 | 108,738 | +0.01(+0.07%) |
Jun 28, 2018 | 11.27 | 11.29 | 11.24 | 11.24 | 85,364 | -0.04(-0.37%) |
Jun 27, 2018 | 11.28 | 11.30 | 11.26 | 11.28 | 211,391 | +0.02(+0.15%) |
Jun 26, 2018 | 11.26 | 11.27 | 11.23 | 11.27 | 99,677 | +0.02(+0.15%) |
Jun 25, 2018 | 11.28 | 11.32 | 11.24 | 11.25 | 151,865 | -0.04(-0.37%) |
Jun 22, 2018 | 11.27 | 11.30 | 11.24 | 11.29 | 101,824 | +0.02(+0.15%) |
Jun 21, 2018 | 11.23 | 11.27 | 11.23 | 11.27 | 70,370 | +0.05(+0.45%) |
Jun 20, 2018 | 11.25 | 11.27 | 11.22 | 11.22 | 106,260 | -0.02(-0.15%) |
Jun 19, 2018 | 11.27 | 11.27 | 11.23 | 11.24 | 143,077 | -0.01(-0.07%) |
Jun 18, 2018 | 11.26 | 11.27 | 11.24 | 11.25 | 40,068 | +0.01(+0.07%) |
Jun 15, 2018 | 11.23 | 11.22 | 11.24 | 74,834 | +0.01(+0.08%) | |
Jun 14, 2018 | 11.26 | 11.26 | 11.21 | 11.23 | 102,062 | -0.01(-0.06%) |
Jun 13, 2018 | 11.20 | 11.26 | 11.20 | 11.24 | 164,547 | +0.03(+0.30%) |
Jun 12, 2018 | 11.22 | 11.23 | 11.18 | 11.20 | 193,612 | +0.00(+0.00%) |
Jun 11, 2018 | 11.22 | 11.26 | 11.16 | 11.20 | 347,173 | +0.01(+0.08%) |
Jun 08, 2018 | 11.24 | 11.29 | 11.18 | 11.20 | 163,112 | -0.07(-0.60%) |
Jun 07, 2018 | 11.27 | 11.28 | 11.23 | 11.26 | 67,805 | +0.00(+0.00%) |
Jun 06, 2018 | 11.23 | 11.26 | 133,260 | -0.03(-0.30%) | ||
Jun 05, 2018 | 11.29 | 11.30 | 11.26 | 11.30 | 70,834 | +0.03(+0.30%) |
Jun 04, 2018 | 11.31 | 11.31 | 11.26 | 11.26 | 68,980 | -0.04(-0.37%) |
Jun 01, 2018 | 11.29 | 11.31 | 11.24 | 11.31 | 106,636 | +0.03(+0.22%) |
May 31, 2018 | 11.26 | 11.31 | 11.26 | 11.28 | 103,378 | +0.04(+0.37%) |
May 30, 2018 | 11.27 | 11.27 | 11.22 | 11.24 | 136,071 | -0.03(-0.30%) |
May 29, 2018 | 11.21 | 11.29 | 11.20 | 11.27 | 180,350 | +0.07(+0.60%) |
May 25, 2018 | 11.20 | 11.20 | 11.20 | 0 | +0.06(+0.53%) | |
May 24, 2018 | 11.19 | 11.20 | 11.15 | 11.15 | 167,404 | -0.05(-0.45%) |
May 23, 2018 | 11.14 | 11.20 | 11.13 | 11.20 | 73,000 | +0.07(+0.60%) |
May 22, 2018 | 11.16 | 11.16 | 11.10 | 11.13 | 156,238 | -0.03(-0.23%) |
May 21, 2018 | 11.13 | 11.19 | 11.13 | 11.15 | 101,958 | +0.02(+0.15%) |
May 18, 2018 | 11.13 | 11.16 | 11.11 | 11.14 | 73,839 | +0.03(+0.30%) |
May 17, 2018 | 11.14 | 11.15 | 11.08 | 11.10 | 89,420 | -0.05(-0.45%) |
May 16, 2018 | 11.14 | 11.15 | 11.11 | 11.15 | 62,245 | +0.03(+0.30%) |
May 15, 2018 | 11.13 | 11.13 | 11.10 | 11.12 | 93,351 | -0.03(-0.23%) |
May 14, 2018 | 11.20 | 11.20 | 11.13 | 11.15 | 130,444 | -0.02(-0.14%) |
May 11, 2018 | 11.15 | 11.19 | 11.14 | 11.16 | 111,166 | +0.01(+0.08%) |
May 10, 2018 | 11.14 | 11.20 | 11.14 | 11.15 | 122,372 | +0.01(+0.07%) |
May 09, 2018 | 11.13 | 11.16 | 11.13 | 11.14 | 81,336 | -0.01(-0.07%) |
May 08, 2018 | 11.15 | 11.19 | 11.15 | 11.15 | 83,023 | -0.01(-0.08%) |
May 07, 2018 | 11.14 | 11.20 | 11.13 | 11.16 | 134,760 | +0.03(+0.30%) |
May 04, 2018 | 11.17 | 11.20 | 11.12 | 11.13 | 143,043 | -0.03(-0.23%) |
May 03, 2018 | 11.10 | 11.16 | 11.10 | 11.15 | 124,907 | +0.04(+0.38%) |
May 02, 2018 | 11.16 | 11.16 | 11.09 | 11.11 | 111,258 | -0.02(-0.15%) |