Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 11.38 | 11.41 | 11.37 | 11.40 | 97,656 | +0.02(+0.17%) |
Jul 30, 2018 | 11.40 | 11.40 | 11.36 | 11.38 | 116,533 | -0.02(-0.17%) |
Jul 27, 2018 | 11.40 | 11.40 | 11.36 | 11.40 | 165,392 | +0.01(+0.09%) |
Jul 26, 2018 | 11.36 | 11.39 | 11.34 | 11.39 | 198,517 | +0.05(+0.41%) |
Jul 25, 2018 | 11.35 | 11.36 | 11.32 | 11.35 | 201,803 | +0.03(+0.29%) |
Jul 24, 2018 | 11.35 | 11.36 | 11.29 | 11.32 | 249,606 | -0.02(-0.19%) |
Jul 23, 2018 | 11.33 | 11.35 | 11.32 | 11.34 | 209,181 | +0.03(+0.27%) |
Jul 20, 2018 | 11.33 | 11.33 | 11.30 | 11.31 | 153,023 | +0.01(+0.09%) |
Jul 19, 2018 | 11.25 | 11.32 | 11.25 | 11.30 | 176,080 | +0.02(+0.22%) |
Jul 18, 2018 | 11.25 | 11.28 | 11.23 | 11.27 | 218,081 | +0.05(+0.48%) |
Jul 17, 2018 | 11.24 | 11.26 | 11.22 | 11.22 | 169,263 | -0.02(-0.14%) |
Jul 16, 2018 | 11.27 | 11.28 | 11.23 | 11.23 | 245,693 | -0.01(-0.13%) |
Jul 13, 2018 | 11.26 | 11.27 | 11.24 | 11.25 | 169,960 | +0.00(+0.04%) |
Jul 12, 2018 | 11.23 | 11.25 | 11.23 | 11.24 | 137,640 | +0.04(+0.39%) |
Jul 11, 2018 | 11.24 | 11.26 | 11.19 | 11.20 | 316,239 | +0.00(+0.00%) |
Jul 10, 2018 | 11.20 | 11.23 | 11.18 | 11.20 | 175,539 | +0.00(+0.04%) |
Jul 09, 2018 | 11.20 | 11.22 | 11.18 | 11.19 | 251,560 | -0.00(-0.04%) |
Jul 06, 2018 | 11.12 | 11.21 | 11.11 | 11.20 | 120,958 | +0.08(+0.75%) |
Jul 05, 2018 | 11.07 | 11.12 | 11.07 | 11.12 | 156,137 | +0.04(+0.35%) |
Jul 03, 2018 | 11.08 | 11.08 | 11.08 | 0 | -0.01(-0.13%) | |
Jul 02, 2018 | 11.01 | 11.14 | 11.00 | 11.09 | 224,505 | +0.03(+0.26%) |
Jun 29, 2018 | 11.04 | 11.10 | 11.04 | 11.06 | 173,848 | +0.00(+0.00%) |
Jun 28, 2018 | 11.09 | 11.11 | 11.04 | 11.06 | 213,266 | -0.06(-0.57%) |
Jun 27, 2018 | 11.12 | 11.14 | 11.10 | 11.13 | 190,977 | +0.00(+0.00%) |
Jun 26, 2018 | 11.07 | 11.16 | 11.07 | 11.13 | 127,383 | -0.01(-0.09%) |
Jun 25, 2018 | 11.22 | 11.24 | 11.14 | 11.14 | 314,345 | -0.09(-0.82%) |
Jun 22, 2018 | 11.23 | 11.33 | 11.20 | 11.23 | 230,668 | +0.01(+0.09%) |
Jun 21, 2018 | 11.18 | 11.22 | 11.18 | 11.22 | 132,380 | +0.05(+0.44%) |
Jun 20, 2018 | 11.17 | 11.19 | 11.12 | 11.17 | 185,159 | -0.01(-0.13%) |
Jun 19, 2018 | 11.20 | 11.20 | 11.14 | 11.18 | 157,910 | -0.01(-0.13%) |
Jun 18, 2018 | 11.13 | 11.20 | 11.13 | 11.20 | 168,117 | +0.03(+0.26%) |
Jun 15, 2018 | 11.18 | 11.13 | 11.17 | 170,649 | -0.01(-0.13%) | |
Jun 14, 2018 | 11.18 | 11.21 | 11.13 | 11.18 | 169,034 | +0.06(+0.53%) |
Jun 13, 2018 | 11.14 | 11.15 | 11.11 | 11.13 | 194,225 | -0.03(-0.31%) |
Jun 12, 2018 | 11.21 | 11.25 | 11.14 | 11.16 | 263,651 | -0.00(-0.00%) |
Jun 11, 2018 | 11.14 | 11.16 | 11.11 | 11.16 | 277,011 | +0.05(+0.48%) |
Jun 08, 2018 | 11.13 | 11.13 | 11.09 | 11.11 | 193,466 | -0.01(-0.13%) |
Jun 07, 2018 | 11.07 | 11.12 | 11.07 | 11.12 | 344,496 | +0.02(+0.22%) |
Jun 06, 2018 | 11.10 | 278,667 | +0.01(+0.09%) | |||
Jun 05, 2018 | 11.13 | 11.14 | 11.07 | 11.09 | 222,625 | -0.02(-0.22%) |
Jun 04, 2018 | 11.11 | 11.12 | 11.08 | 11.11 | 289,371 | +0.05(+0.44%) |
Jun 01, 2018 | 11.06 | 11.07 | 11.02 | 11.06 | 144,743 | +0.04(+0.35%) |
May 31, 2018 | 10.99 | 11.08 | 10.99 | 11.02 | 254,944 | +0.06(+0.53%) |
May 30, 2018 | 10.97 | 10.99 | 10.97 | 10.97 | 151,924 | +0.00(+0.00%) |
May 29, 2018 | 10.97 | 10.98 | 10.92 | 10.97 | 148,947 | +0.02(+0.22%) |
May 25, 2018 | 10.94 | 10.94 | 10.94 | 0 | -0.04(-0.35%) | |
May 24, 2018 | 11.02 | 11.02 | 10.97 | 10.98 | 220,079 | +0.01(+0.09%) |
May 23, 2018 | 10.99 | 11.00 | 10.95 | 10.97 | 111,774 | +0.00(+0.04%) |
May 22, 2018 | 10.97 | 10.99 | 10.96 | 10.97 | 247,600 | +0.00(+0.00%) |
May 21, 2018 | 10.95 | 10.98 | 10.95 | 10.97 | 198,780 | +0.02(+0.22%) |
May 18, 2018 | 10.91 | 10.94 | 10.88 | 10.94 | 95,569 | -0.00(-0.04%) |
May 17, 2018 | 10.90 | 10.95 | 10.88 | 10.95 | 200,910 | +0.04(+0.40%) |
May 16, 2018 | 10.93 | 10.93 | 10.90 | 10.90 | 133,216 | -0.03(-0.31%) |
May 15, 2018 | 10.90 | 10.94 | 10.88 | 10.94 | 431,595 | +0.03(+0.31%) |
May 14, 2018 | 10.91 | 10.97 | 10.89 | 10.90 | 202,604 | +0.02(+0.22%) |
May 11, 2018 | 10.91 | 10.91 | 10.88 | 10.88 | 167,467 | -0.03(-0.31%) |
May 10, 2018 | 10.80 | 10.92 | 10.78 | 10.91 | 218,242 | +0.14(+1.33%) |
May 09, 2018 | 10.78 | 10.78 | 10.74 | 10.77 | 151,319 | +0.01(+0.13%) |
May 08, 2018 | 10.79 | 10.84 | 10.75 | 10.76 | 162,695 | -0.02(-0.22%) |
May 07, 2018 | 10.69 | 10.80 | 10.69 | 10.78 | 286,453 | +0.12(+1.12%) |
May 04, 2018 | 10.65 | 10.70 | 10.63 | 10.66 | 179,120 | +0.02(+0.18%) |
May 03, 2018 | 10.69 | 10.71 | 10.64 | 10.64 | 259,481 | -0.04(-0.36%) |
May 02, 2018 | 10.66 | 10.68 | 10.65 | 10.68 | 154,157 | +0.00(+0.04%) |