Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.67 | 10.67 | 10.48 | 10.52 | 10,540 | -0.14(-1.34%) |
Jul 30, 2018 | 11.00 | 11.00 | 10.61 | 10.67 | 16,984 | -0.33(-3.03%) |
Jul 27, 2018 | 11.26 | 11.26 | 10.48 | 11.00 | 16,588 | +0.05(+0.43%) |
Jul 26, 2018 | 11.01 | 11.57 | 10.95 | 10.95 | 4,894 | +0.10(+0.88%) |
Jul 25, 2018 | 11.05 | 11.10 | 10.81 | 10.86 | 1,513 | -0.10(-0.87%) |
Jul 24, 2018 | 11.14 | 11.14 | 10.81 | 10.95 | 1,867 | -0.10(-0.86%) |
Jul 23, 2018 | 11.00 | 11.19 | 10.86 | 11.05 | 4,218 | +0.05(+0.43%) |
Jul 20, 2018 | 10.95 | 11.10 | 10.76 | 11.00 | 8,901 | +0.00(+0.00%) |
Jul 19, 2018 | 10.87 | 11.24 | 10.67 | 11.00 | 5,228 | -0.36(-3.16%) |
Jul 18, 2018 | 11.19 | 11.38 | 11.14 | 11.36 | 2,386 | +0.17(+1.50%) |
Jul 17, 2018 | 11.10 | 11.19 | 11.05 | 11.19 | 2,123 | +0.05(+0.43%) |
Jul 16, 2018 | 11.29 | 11.33 | 11.10 | 11.14 | 3,667 | -0.14(-1.27%) |
Jul 13, 2018 | 11.33 | 11.48 | 11.29 | 11.29 | 2,129 | -0.10(-0.84%) |
Jul 12, 2018 | 11.33 | 11.38 | 11.29 | 11.38 | 6,610 | -0.19(-1.65%) |
Jul 11, 2018 | 11.39 | 11.82 | 11.38 | 11.57 | 6,086 | -0.10(-0.82%) |
Jul 10, 2018 | 11.52 | 11.67 | 11.48 | 11.67 | 13,113 | +0.10(+0.82%) |
Jul 09, 2018 | 11.62 | 11.76 | 11.57 | 11.57 | 12,442 | -0.14(-1.22%) |
Jul 06, 2018 | 12.05 | 12.05 | 11.70 | 11.72 | 3,561 | -0.48(-3.91%) |
Jul 05, 2018 | 11.48 | 12.19 | 11.48 | 12.19 | 7,133 | +0.48(+4.06%) |
Jul 03, 2018 | 11.72 | 11.72 | 11.72 | 0 | -0.05(-0.40%) | |
Jul 02, 2018 | 11.81 | 11.81 | 11.67 | 11.76 | 2,156 | -0.14(-1.20%) |
Jun 29, 2018 | 11.43 | 11.95 | 11.43 | 11.91 | 9,672 | +0.52(+4.60%) |
Jun 28, 2018 | 11.38 | 11.53 | 11.29 | 11.38 | 5,635 | -0.05(-0.42%) |
Jun 27, 2018 | 11.57 | 11.62 | 11.33 | 11.43 | 7,722 | -0.24(-2.04%) |
Jun 26, 2018 | 11.05 | 11.76 | 11.05 | 11.67 | 18,463 | +0.62(+5.60%) |
Jun 25, 2018 | 11.00 | 11.14 | 10.93 | 11.05 | 19,396 | -0.10(-0.85%) |
Jun 22, 2018 | 11.05 | 11.14 | 11.00 | 11.14 | 11,385 | +0.19(+1.74%) |
Jun 21, 2018 | 11.05 | 10.91 | 10.95 | 8,005 | +0.05(+0.44%) | |
Jun 20, 2018 | 10.81 | 10.91 | 10.76 | 10.91 | 2,479 | +0.19(+1.78%) |
Jun 19, 2018 | 10.67 | 10.95 | 10.67 | 10.72 | 11,748 | +0.00(+0.00%) |
Jun 18, 2018 | 10.53 | 10.81 | 10.53 | 10.72 | 6,666 | +0.14(+1.35%) |
Jun 15, 2018 | 10.57 | 10.38 | 10.57 | 6,080 | +0.19(+1.83%) | |
Jun 14, 2018 | 10.38 | 10.46 | 10.38 | 10.38 | 5,894 | -0.10(-0.91%) |
Jun 13, 2018 | 10.52 | 10.57 | 10.48 | 10.48 | 9,720 | -0.05(-0.45%) |
Jun 12, 2018 | 10.43 | 10.52 | 10.33 | 10.52 | 1,951 | +0.00(+0.00%) |
Jun 11, 2018 | 10.19 | 10.52 | 10.19 | 10.52 | 8,853 | +0.10(+0.91%) |
Jun 08, 2018 | 10.58 | 10.58 | 10.43 | 10.43 | 7,228 | -0.05(-0.45%) |
Jun 07, 2018 | 10.81 | 10.91 | 10.48 | 10.48 | 6,179 | -0.29(-2.65%) |
Jun 06, 2018 | 10.33 | 10.81 | 10.33 | 10.76 | 19,364 | +0.52(+5.12%) |
Jun 05, 2018 | 10.29 | 10.29 | 10.19 | 10.24 | 2,874 | +0.10(+0.94%) |
Jun 04, 2018 | 10.33 | 10.33 | 10.14 | 10.14 | 6,135 | -0.24(-2.29%) |
Jun 01, 2018 | 10.38 | 10.43 | 10.29 | 10.38 | 10,447 | +0.05(+0.46%) |
May 31, 2018 | 10.14 | 10.38 | 10.14 | 10.33 | 7,695 | +0.10(+0.93%) |
May 30, 2018 | 10.29 | 10.33 | 10.10 | 10.24 | 21,451 | +0.00(+0.00%) |
May 29, 2018 | 10.23 | 10.29 | 10.00 | 10.24 | 15,064 | +0.00(+0.00%) |
May 25, 2018 | 10.24 | 10.24 | 10.24 | 0 | +0.19(+1.90%) | |
May 24, 2018 | 10.24 | 10.29 | 10.05 | 10.05 | 9,636 | -0.29(-2.76%) |
May 23, 2018 | 10.05 | 10.48 | 10.05 | 10.33 | 27,464 | +0.24(+2.36%) |
May 22, 2018 | 10.43 | 10.43 | 10.10 | 10.10 | 23,202 | -0.33(-3.20%) |
May 21, 2018 | 10.62 | 10.62 | 10.38 | 10.43 | 11,326 | -0.10(-0.90%) |
May 18, 2018 | 10.48 | 10.57 | 10.48 | 10.52 | 6,425 | +0.09(+0.82%) |
May 17, 2018 | 10.49 | 10.58 | 10.44 | 10.44 | 7,903 | -0.05(-0.45%) |
May 16, 2018 | 10.95 | 10.95 | 10.49 | 10.49 | 10,248 | -0.33(-3.06%) |
May 15, 2018 | 11.10 | 11.10 | 10.63 | 10.82 | 8,802 | -0.28(-2.55%) |
May 14, 2018 | 10.81 | 11.19 | 10.73 | 11.10 | 6,650 | +0.19(+1.73%) |
May 11, 2018 | 10.96 | 11.29 | 10.87 | 10.91 | 8,983 | -0.19(-1.70%) |
May 10, 2018 | 10.63 | 11.13 | 10.39 | 11.10 | 20,126 | +0.47(+4.44%) |
May 09, 2018 | 10.44 | 10.72 | 10.25 | 10.63 | 14,515 | +0.28(+2.74%) |
May 08, 2018 | 10.63 | 10.77 | 10.34 | 10.34 | 47,937 | -0.43(-3.95%) |
May 07, 2018 | 10.39 | 11.15 | 10.39 | 10.77 | 20,689 | -0.52(-4.60%) |
May 04, 2018 | 11.01 | 11.29 | 11.01 | 11.29 | 24,769 | +0.14(+1.27%) |
May 03, 2018 | 11.15 | 11.29 | 10.96 | 11.15 | 23,431 | +0.00(+0.00%) |
May 02, 2018 | 11.19 | 11.43 | 11.15 | 11.15 | 17,243 | -0.28(-2.48%) |