Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.43 | 10.48 | 10.34 | 10.44 | 899,020 | +0.04(+0.36%) |
Jul 30, 2018 | 10.27 | 10.43 | 10.27 | 10.40 | 611,130 | +0.11(+1.10%) |
Jul 27, 2018 | 10.31 | 10.32 | 10.22 | 10.29 | 649,010 | -0.03(-0.26%) |
Jul 26, 2018 | 10.17 | 10.33 | 10.17 | 10.32 | 844,618 | +0.17(+1.65%) |
Jul 25, 2018 | 10.12 | 10.17 | 10.09 | 10.15 | 880,699 | +0.06(+0.59%) |
Jul 24, 2018 | 10.10 | 10.11 | 10.05 | 10.09 | 773,722 | -0.03(-0.32%) |
Jul 23, 2018 | 10.17 | 10.18 | 10.12 | 10.12 | 798,631 | -0.04(-0.43%) |
Jul 20, 2018 | 10.12 | 10.19 | 10.08 | 10.17 | 1,356,329 | +0.06(+0.59%) |
Jul 19, 2018 | 10.05 | 10.15 | 10.03 | 10.11 | 1,222,027 | +0.06(+0.59%) |
Jul 18, 2018 | 10.08 | 10.12 | 10.03 | 10.05 | 731,061 | -0.04(-0.43%) |
Jul 17, 2018 | 10.17 | 10.20 | 10.06 | 10.09 | 770,301 | -0.05(-0.53%) |
Jul 16, 2018 | 10.22 | 10.23 | 10.14 | 10.14 | 602,846 | -0.07(-0.69%) |
Jul 13, 2018 | 10.23 | 10.27 | 10.18 | 10.21 | 589,514 | -0.02(-0.16%) |
Jul 12, 2018 | 10.58 | 10.17 | 10.23 | 986,360 | -0.10(-0.94%) | |
Jul 11, 2018 | 10.30 | 10.35 | 10.30 | 10.33 | 1,096,249 | +0.03(+0.26%) |
Jul 10, 2018 | 10.35 | 10.35 | 10.29 | 10.30 | 1,037,916 | -0.03(-0.31%) |
Jul 09, 2018 | 10.36 | 10.36 | 10.26 | 10.33 | 1,038,539 | +0.01(+0.05%) |
Jul 06, 2018 | 10.32 | 10.39 | 10.30 | 10.33 | 746,703 | +0.02(+0.20%) |
Jul 05, 2018 | 10.24 | 10.32 | 10.20 | 10.31 | 1,213,001 | +0.07(+0.72%) |
Jul 03, 2018 | 10.23 | 10.23 | 10.23 | 0 | +0.09(+0.89%) | |
Jul 02, 2018 | 10.03 | 10.15 | 10.00 | 10.14 | 1,267,882 | +0.11(+1.11%) |
Jun 29, 2018 | 10.10 | 10.11 | 10.02 | 10.03 | 921,900 | -0.04(-0.37%) |
Jun 28, 2018 | 9.963 | 10.09 | 9.963 | 10.07 | 871,918 | +0.11(+1.06%) |
Jun 27, 2018 | 10.07 | 10.09 | 9.958 | 9.963 | 1,000,876 | -0.11(-1.10%) |
Jun 26, 2018 | 10.07 | 10.11 | 10.01 | 10.07 | 623,117 | +0.01(+0.11%) |
Jun 25, 2018 | 10.09 | 10.11 | 10.04 | 10.06 | 536,234 | -0.03(-0.26%) |
Jun 22, 2018 | 10.17 | 10.17 | 10.06 | 10.09 | 1,149,390 | -0.04(-0.37%) |
Jun 21, 2018 | 10.17 | 10.17 | 10.10 | 10.13 | 928,304 | -0.04(-0.36%) |
Jun 20, 2018 | 10.14 | 10.19 | 10.07 | 10.16 | 969,690 | +0.04(+0.42%) |
Jun 19, 2018 | 10.07 | 10.14 | 10.07 | 10.12 | 973,614 | +0.04(+0.42%) |
Jun 18, 2018 | 9.879 | 10.11 | 9.869 | 10.08 | 1,145,241 | +0.19(+1.92%) |
Jun 15, 2018 | 9.926 | 9.900 | 9.889 | 2,794,222 | -0.01(-0.11%) | |
Jun 14, 2018 | 9.826 | 9.900 | 9.826 | 9.900 | 706,089 | +0.07(+0.75%) |
Jun 13, 2018 | 9.879 | 9.895 | 9.773 | 9.826 | 875,172 | -0.05(-0.53%) |
Jun 12, 2018 | 9.937 | 9.937 | 9.815 | 9.879 | 829,902 | -0.06(-0.64%) |
Jun 11, 2018 | 9.932 | 9.963 | 9.826 | 9.942 | 1,083,372 | -0.01(-0.11%) |
Jun 08, 2018 | 9.921 | 9.995 | 9.900 | 9.953 | 823,563 | +0.03(+0.32%) |
Jun 07, 2018 | 9.958 | 9.979 | 9.916 | 9.921 | 525,115 | -0.02(-0.21%) |
Jun 06, 2018 | 9.868 | 9.942 | 644,350 | -0.01(-0.05%) | ||
Jun 05, 2018 | 9.873 | 9.974 | 9.836 | 9.947 | 642,204 | +0.07(+0.70%) |
Jun 04, 2018 | 9.895 | 9.932 | 9.810 | 9.879 | 736,483 | +0.01(+0.05%) |
Jun 01, 2018 | 9.900 | 9.910 | 9.821 | 9.873 | 586,337 | -0.02(-0.16%) |
May 31, 2018 | 9.984 | 9.984 | 9.852 | 9.889 | 690,239 | -0.09(-0.90%) |
May 30, 2018 | 9.868 | 9.984 | 9.858 | 9.979 | 974,644 | +0.12(+1.18%) |
May 29, 2018 | 9.826 | 9.884 | 9.799 | 9.863 | 861,185 | +0.03(+0.27%) |
May 25, 2018 | 9.836 | 9.836 | 9.836 | 0 | +0.01(+0.11%) | |
May 24, 2018 | 9.868 | 9.868 | 9.778 | 9.826 | 575,571 | -0.05(-0.48%) |
May 23, 2018 | 9.842 | 9.900 | 9.810 | 9.873 | 777,882 | +0.01(+0.11%) |
May 22, 2018 | 9.900 | 9.921 | 9.852 | 9.863 | 888,593 | -0.02(-0.16%) |
May 21, 2018 | 9.815 | 9.881 | 9.747 | 9.879 | 1,035,389 | +0.11(+1.08%) |
May 18, 2018 | 9.821 | 9.821 | 9.715 | 9.773 | 2,306,982 | +0.00(+0.00%) |
May 17, 2018 | 9.778 | 9.807 | 9.720 | 9.773 | 673,384 | -0.01(-0.05%) |
May 16, 2018 | 9.789 | 9.821 | 9.736 | 9.778 | 1,056,075 | +0.02(+0.16%) |
May 15, 2018 | 9.678 | 9.799 | 9.656 | 9.762 | 967,076 | +0.07(+0.71%) |
May 14, 2018 | 9.720 | 9.755 | 9.673 | 9.694 | 812,811 | -0.01(-0.11%) |
May 11, 2018 | 9.720 | 9.736 | 9.686 | 9.704 | 658,563 | +0.00(+0.00%) |
May 10, 2018 | 9.567 | 9.715 | 9.535 | 9.704 | 1,156,786 | +0.18(+1.89%) |
May 09, 2018 | 9.535 | 9.541 | 9.409 | 9.525 | 890,734 | +0.01(+0.06%) |
May 08, 2018 | 9.562 | 9.657 | 9.509 | 9.519 | 1,517,409 | -0.11(-1.10%) |
May 07, 2018 | 9.667 | 9.667 | 9.546 | 9.625 | 970,515 | -0.02(-0.16%) |
May 04, 2018 | 9.298 | 9.667 | 9.298 | 9.641 | 1,280,599 | +0.38(+4.11%) |
May 03, 2018 | 9.250 | 9.303 | 9.171 | 9.261 | 624,665 | +0.01(+0.06%) |
May 02, 2018 | 9.234 | 9.298 | 9.166 | 9.255 | 738,773 | +0.02(+0.23%) |