Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 11.70 | 11.78 | 11.70 | 11.76 | 16,872 | +0.05(+0.43%) |
Jul 30, 2018 | 11.73 | 11.77 | 11.71 | 11.71 | 20,165 | -0.05(-0.43%) |
Jul 27, 2018 | 11.40 | 12.04 | 11.39 | 11.76 | 125,300 | +0.56(+5.00%) |
Jul 26, 2018 | 11.20 | 11.27 | 11.18 | 11.20 | 10,385 | +0.00(+0.00%) |
Jul 25, 2018 | 11.20 | 11.26 | 11.20 | 11.20 | 13,141 | +0.00(+0.00%) |
Jul 24, 2018 | 11.24 | 11.24 | 11.19 | 11.20 | 6,827 | +0.00(+0.00%) |
Jul 23, 2018 | 11.29 | 11.29 | 11.20 | 11.20 | 8,882 | -0.04(-0.36%) |
Jul 20, 2018 | 11.32 | 11.32 | 11.23 | 11.24 | 12,584 | -0.05(-0.44%) |
Jul 19, 2018 | 11.37 | 11.37 | 11.29 | 11.29 | 2,381 | -0.01(-0.09%) |
Jul 18, 2018 | 11.37 | 11.37 | 11.28 | 11.30 | 5,592 | -0.02(-0.18%) |
Jul 17, 2018 | 11.24 | 11.36 | 11.24 | 11.32 | 28,132 | +0.08(+0.71%) |
Jul 16, 2018 | 11.25 | 11.25 | 11.16 | 11.24 | 4,802 | +0.08(+0.72%) |
Jul 13, 2018 | 11.15 | 11.20 | 11.13 | 11.16 | 16,884 | +0.01(+0.09%) |
Jul 12, 2018 | 11.17 | 11.17 | 11.15 | 11.15 | 6,097 | -0.02(-0.18%) |
Jul 11, 2018 | 11.24 | 11.24 | 11.16 | 11.17 | 8,623 | -0.06(-0.53%) |
Jul 10, 2018 | 11.29 | 11.29 | 11.20 | 11.23 | 11,256 | +0.00(+0.00%) |
Jul 09, 2018 | 11.39 | 11.39 | 11.22 | 11.23 | 11,338 | -0.09(-0.80%) |
Jul 06, 2018 | 11.23 | 11.32 | 11.23 | 11.32 | 6,284 | +0.10(+0.89%) |
Jul 05, 2018 | 11.20 | 11.26 | 11.20 | 11.22 | 6,851 | +0.02(+0.18%) |
Jul 03, 2018 | 11.20 | 11.20 | 11.20 | 0 | -0.01(-0.09%) | |
Jul 02, 2018 | 11.28 | 11.28 | 11.21 | 11.21 | 8,811 | -0.05(-0.44%) |
Jun 29, 2018 | 11.23 | 11.26 | 8,304 | +0.04(+0.36%) | ||
Jun 28, 2018 | 11.21 | 11.22 | 11.20 | 11.22 | 2,745 | -0.05(-0.44%) |
Jun 27, 2018 | 11.18 | 11.27 | 11.18 | 11.27 | 4,200 | +0.09(+0.79%) |
Jun 26, 2018 | 11.17 | 11.23 | 11.17 | 11.18 | 8,212 | -0.02(-0.16%) |
Jun 25, 2018 | 11.22 | 11.34 | 11.20 | 11.20 | 8,120 | -0.05(-0.44%) |
Jun 22, 2018 | 11.28 | 11.28 | 11.24 | 11.25 | 3,785 | +0.00(+0.00%) |
Jun 21, 2018 | 11.26 | 11.26 | 11.25 | 11.25 | 784 | +0.00(+0.00%) |
Jun 20, 2018 | 11.20 | 11.25 | 11.20 | 11.25 | 8,136 | +0.01(+0.09%) |
Jun 19, 2018 | 11.19 | 11.24 | 11.18 | 11.24 | 7,094 | +0.06(+0.54%) |
Jun 18, 2018 | 11.19 | 11.19 | 11.15 | 11.18 | 8,544 | +0.04(+0.36%) |
Jun 15, 2018 | 11.15 | 11.15 | 11.14 | 8,312 | -0.01(-0.09%) | |
Jun 14, 2018 | 11.09 | 11.15 | 11.09 | 11.15 | 6,871 | +0.04(+0.36%) |
Jun 13, 2018 | 11.14 | 11.15 | 11.11 | 11.11 | 5,391 | -0.03(-0.27%) |
Jun 12, 2018 | 11.11 | 11.16 | 11.11 | 11.14 | 7,482 | -0.02(-0.18%) |
Jun 11, 2018 | 11.15 | 11.17 | 11.14 | 11.16 | 6,714 | +0.01(+0.09%) |
Jun 08, 2018 | 11.21 | 11.23 | 11.15 | 11.15 | 6,512 | -0.05(-0.45%) |
Jun 07, 2018 | 11.25 | 11.25 | 11.20 | 11.20 | 6,428 | +0.00(+0.00%) |
Jun 06, 2018 | 11.19 | 11.20 | 8,367 | -0.05(-0.44%) | ||
Jun 05, 2018 | 11.24 | 11.30 | 11.24 | 11.25 | 4,731 | -0.03(-0.27%) |
Jun 04, 2018 | 11.29 | 11.30 | 11.28 | 11.28 | 5,776 | -0.01(-0.07%) |
Jun 01, 2018 | 11.27 | 11.29 | 11.27 | 11.29 | 6,582 | -0.00(-0.01%) |
May 31, 2018 | 11.30 | 11.30 | 11.26 | 11.29 | 4,436 | +0.05(+0.44%) |
May 30, 2018 | 11.27 | 11.27 | 11.24 | 11.24 | 1,481 | -0.04(-0.35%) |
May 29, 2018 | 11.27 | 11.38 | 11.24 | 11.28 | 9,052 | +0.06(+0.56%) |
May 25, 2018 | 11.22 | 11.22 | 11.22 | 0 | +0.03(+0.25%) | |
May 24, 2018 | 11.21 | 11.22 | 11.16 | 11.19 | 14,237 | +0.04(+0.35%) |
May 23, 2018 | 10.99 | 11.17 | 10.99 | 11.15 | 17,965 | +0.03(+0.27%) |
May 22, 2018 | 11.08 | 11.13 | 11.08 | 11.12 | 3,704 | -0.01(-0.13%) |
May 21, 2018 | 11.16 | 11.16 | 11.10 | 11.13 | 7,520 | +0.00(+0.03%) |
May 18, 2018 | 11.20 | 11.21 | 11.13 | 11.13 | 12,505 | -0.05(-0.44%) |
May 17, 2018 | 11.19 | 11.19 | 11.17 | 11.18 | 7,173 | +0.01(+0.08%) |
May 16, 2018 | 11.09 | 11.19 | 11.08 | 11.17 | 17,259 | +0.10(+0.91%) |
May 15, 2018 | 11.16 | 11.16 | 11.05 | 11.07 | 11,560 | -0.08(-0.72%) |
May 14, 2018 | 11.14 | 11.20 | 11.14 | 11.15 | 14,270 | +0.00(+0.00%) |
May 11, 2018 | 11.12 | 11.16 | 11.12 | 11.15 | 8,850 | +0.02(+0.18%) |
May 10, 2018 | 11.16 | 11.17 | 11.13 | 11.13 | 7,193 | -0.03(-0.27%) |
May 09, 2018 | 11.20 | 11.20 | 11.16 | 11.16 | 5,138 | -0.02(-0.18%) |
May 08, 2018 | 11.19 | 11.22 | 11.16 | 11.18 | 9,489 | -0.01(-0.09%) |
May 07, 2018 | 11.23 | 11.24 | 11.18 | 11.19 | 8,248 | -0.01(-0.09%) |
May 04, 2018 | 11.20 | 11.24 | 11.20 | 11.20 | 4,780 | -0.03(-0.27%) |
May 03, 2018 | 11.23 | 11.23 | 11.22 | 11.23 | 4,991 | +0.03(+0.27%) |
May 02, 2018 | 11.20 | 11.23 | 11.20 | 11.20 | 5,687 | +0.00(+0.00%) |