Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 11.49 | 11.52 | 11.47 | 11.51 | 96,753 | +0.02(+0.17%) |
Jul 30, 2018 | 11.51 | 11.51 | 11.47 | 11.49 | 115,455 | -0.02(-0.17%) |
Jul 27, 2018 | 11.51 | 11.51 | 11.47 | 11.51 | 163,862 | +0.01(+0.09%) |
Jul 26, 2018 | 11.47 | 11.50 | 11.44 | 11.50 | 196,681 | +0.05(+0.41%) |
Jul 25, 2018 | 11.45 | 11.46 | 11.42 | 11.45 | 199,936 | +0.03(+0.29%) |
Jul 24, 2018 | 11.45 | 11.47 | 11.39 | 11.42 | 247,297 | -0.02(-0.19%) |
Jul 23, 2018 | 11.43 | 11.46 | 11.42 | 11.44 | 207,247 | +0.03(+0.27%) |
Jul 20, 2018 | 11.43 | 11.44 | 11.41 | 11.41 | 151,608 | +0.01(+0.09%) |
Jul 19, 2018 | 11.36 | 11.43 | 11.36 | 11.40 | 174,452 | +0.02(+0.22%) |
Jul 18, 2018 | 11.36 | 11.39 | 11.33 | 11.38 | 216,065 | +0.05(+0.48%) |
Jul 17, 2018 | 11.34 | 11.37 | 11.32 | 11.32 | 167,698 | -0.02(-0.13%) |
Jul 16, 2018 | 11.37 | 11.38 | 11.34 | 11.34 | 243,421 | -0.01(-0.13%) |
Jul 13, 2018 | 11.36 | 11.37 | 11.34 | 11.35 | 168,388 | +0.00(+0.04%) |
Jul 12, 2018 | 11.34 | 11.35 | 11.33 | 11.35 | 136,367 | +0.04(+0.39%) |
Jul 11, 2018 | 11.34 | 11.37 | 11.30 | 11.30 | 313,314 | +0.00(+0.00%) |
Jul 10, 2018 | 11.30 | 11.34 | 11.28 | 11.30 | 173,916 | +0.00(+0.04%) |
Jul 09, 2018 | 11.30 | 11.33 | 11.29 | 11.30 | 249,233 | -0.00(-0.04%) |
Jul 06, 2018 | 11.22 | 11.31 | 11.21 | 11.30 | 119,840 | +0.08(+0.75%) |
Jul 05, 2018 | 11.17 | 11.22 | 11.17 | 11.22 | 154,693 | +0.04(+0.35%) |
Jul 03, 2018 | 11.18 | 11.18 | 11.18 | 0 | -0.01(-0.13%) | |
Jul 02, 2018 | 11.12 | 11.24 | 11.11 | 11.19 | 222,429 | +0.03(+0.26%) |
Jun 29, 2018 | 11.15 | 11.20 | 11.14 | 11.17 | 172,241 | +0.00(+0.00%) |
Jun 28, 2018 | 11.19 | 11.21 | 11.15 | 11.17 | 211,294 | -0.06(-0.57%) |
Jun 27, 2018 | 11.22 | 11.24 | 11.20 | 11.23 | 189,211 | +0.00(+0.00%) |
Jun 26, 2018 | 11.18 | 11.26 | 11.18 | 11.23 | 126,205 | -0.01(-0.09%) |
Jun 25, 2018 | 11.33 | 11.34 | 11.24 | 11.24 | 311,438 | -0.09(-0.82%) |
Jun 22, 2018 | 11.34 | 11.43 | 11.31 | 11.33 | 228,535 | +0.01(+0.09%) |
Jun 21, 2018 | 11.29 | 11.33 | 11.29 | 11.32 | 131,156 | +0.05(+0.44%) |
Jun 20, 2018 | 11.27 | 11.29 | 11.22 | 11.27 | 183,447 | -0.01(-0.13%) |
Jun 19, 2018 | 11.30 | 11.30 | 11.25 | 11.29 | 156,450 | -0.01(-0.13%) |
Jun 18, 2018 | 11.23 | 11.30 | 11.23 | 11.30 | 166,562 | +0.03(+0.26%) |
Jun 15, 2018 | 11.29 | 11.23 | 11.27 | 169,071 | -0.01(-0.13%) | |
Jun 14, 2018 | 11.29 | 11.31 | 11.23 | 11.29 | 167,471 | +0.06(+0.53%) |
Jun 13, 2018 | 11.24 | 11.26 | 11.21 | 11.23 | 192,429 | -0.03(-0.31%) |
Jun 12, 2018 | 11.31 | 11.35 | 11.24 | 11.26 | 261,212 | -0.00(-0.00%) |
Jun 11, 2018 | 11.24 | 11.26 | 11.22 | 11.26 | 274,450 | +0.05(+0.48%) |
Jun 08, 2018 | 11.23 | 11.23 | 11.19 | 11.21 | 191,677 | -0.01(-0.13%) |
Jun 07, 2018 | 11.17 | 11.23 | 11.17 | 11.23 | 341,310 | +0.02(+0.22%) |
Jun 06, 2018 | 11.20 | 276,090 | +0.01(+0.09%) | |||
Jun 05, 2018 | 11.23 | 11.24 | 11.18 | 11.19 | 220,566 | -0.02(-0.22%) |
Jun 04, 2018 | 11.22 | 11.23 | 11.18 | 11.22 | 286,695 | +0.05(+0.44%) |
Jun 01, 2018 | 11.16 | 11.18 | 11.13 | 11.17 | 143,405 | +0.04(+0.35%) |
May 31, 2018 | 11.09 | 11.18 | 11.09 | 11.13 | 252,587 | +0.06(+0.53%) |
May 30, 2018 | 11.07 | 11.09 | 11.07 | 11.07 | 150,519 | +0.00(+0.00%) |
May 29, 2018 | 11.07 | 11.08 | 11.02 | 11.07 | 147,570 | +0.02(+0.22%) |
May 25, 2018 | 11.04 | 11.04 | 11.04 | 0 | -0.04(-0.35%) | |
May 24, 2018 | 11.12 | 11.12 | 11.07 | 11.08 | 218,044 | +0.01(+0.09%) |
May 23, 2018 | 11.09 | 11.10 | 11.05 | 11.07 | 110,740 | +0.00(+0.04%) |
May 22, 2018 | 11.07 | 11.09 | 11.06 | 11.07 | 245,311 | +0.00(+0.00%) |
May 21, 2018 | 11.05 | 11.08 | 11.05 | 11.07 | 196,942 | +0.02(+0.22%) |
May 18, 2018 | 11.01 | 11.04 | 10.99 | 11.04 | 94,685 | -0.00(-0.04%) |
May 17, 2018 | 11.01 | 11.06 | 10.98 | 11.05 | 199,052 | +0.04(+0.40%) |
May 16, 2018 | 11.03 | 11.03 | 11.01 | 11.01 | 131,984 | -0.03(-0.31%) |
May 15, 2018 | 11.00 | 11.04 | 10.98 | 11.04 | 427,604 | +0.03(+0.31%) |
May 14, 2018 | 11.02 | 11.07 | 10.99 | 11.01 | 200,730 | +0.02(+0.22%) |
May 11, 2018 | 11.01 | 11.02 | 10.98 | 10.98 | 165,918 | -0.03(-0.31%) |
May 10, 2018 | 10.90 | 11.02 | 10.88 | 11.02 | 216,224 | +0.14(+1.33%) |
May 09, 2018 | 10.88 | 10.88 | 10.84 | 10.87 | 149,920 | +0.01(+0.13%) |
May 08, 2018 | 10.89 | 10.94 | 10.85 | 10.86 | 161,191 | -0.02(-0.22%) |
May 07, 2018 | 10.79 | 10.90 | 10.79 | 10.88 | 283,804 | +0.12(+1.12%) |
May 04, 2018 | 10.75 | 10.80 | 10.73 | 10.76 | 177,464 | +0.02(+0.18%) |
May 03, 2018 | 10.79 | 10.81 | 10.74 | 10.74 | 257,081 | -0.04(-0.36%) |
May 02, 2018 | 10.76 | 10.78 | 10.75 | 10.78 | 152,731 | +0.00(+0.04%) |