Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 11.37 | 11.46 | 11.37 | 11.38 | 12,022 | -0.04(-0.35%) |
Jul 30, 2018 | 11.40 | 11.48 | 11.40 | 11.42 | 10,459 | +0.00(+0.00%) |
Jul 27, 2018 | 11.46 | 11.50 | 11.42 | 11.42 | 6,000 | +0.01(+0.09%) |
Jul 26, 2018 | 11.41 | 11.42 | 11.40 | 11.41 | 19,944 | +0.00(+0.00%) |
Jul 25, 2018 | 11.37 | 11.45 | 11.37 | 11.41 | 20,874 | -0.04(-0.35%) |
Jul 24, 2018 | 11.52 | 11.52 | 11.43 | 11.45 | 10,205 | -0.04(-0.35%) |
Jul 23, 2018 | 11.51 | 11.52 | 11.46 | 11.49 | 7,745 | -0.01(-0.09%) |
Jul 20, 2018 | 11.54 | 11.60 | 11.50 | 11.50 | 9,368 | +0.00(+0.00%) |
Jul 19, 2018 | 11.60 | 11.60 | 11.50 | 11.50 | 34,510 | -0.04(-0.35%) |
Jul 18, 2018 | 11.52 | 11.54 | 11.48 | 11.54 | 10,802 | +0.05(+0.44%) |
Jul 17, 2018 | 11.47 | 11.51 | 11.47 | 11.49 | 8,140 | +0.04(+0.35%) |
Jul 16, 2018 | 11.44 | 11.47 | 11.44 | 11.45 | 13,867 | -0.01(-0.04%) |
Jul 13, 2018 | 11.48 | 11.48 | 11.45 | 11.46 | 7,259 | +0.02(+0.13%) |
Jul 12, 2018 | 11.52 | 11.52 | 11.44 | 11.44 | 7,596 | -0.05(-0.44%) |
Jul 11, 2018 | 11.46 | 11.49 | 11.44 | 11.49 | 8,506 | -0.04(-0.35%) |
Jul 10, 2018 | 11.49 | 11.55 | 11.48 | 11.53 | 6,446 | +0.02(+0.17%) |
Jul 09, 2018 | 11.59 | 11.59 | 11.51 | 11.51 | 3,463 | -0.04(-0.38%) |
Jul 06, 2018 | 11.57 | 11.58 | 11.55 | 11.55 | 8,440 | -0.02(-0.14%) |
Jul 05, 2018 | 11.58 | 11.59 | 11.55 | 11.57 | 30,545 | +0.03(+0.26%) |
Jul 03, 2018 | 11.54 | 11.54 | 11.54 | 0 | -0.01(-0.09%) | |
Jul 02, 2018 | 11.50 | 11.55 | 11.50 | 11.55 | 6,829 | +0.09(+0.76%) |
Jun 29, 2018 | 11.49 | 11.46 | 11.46 | 2,424 | +0.02(+0.20%) | |
Jun 28, 2018 | 11.47 | 11.48 | 11.44 | 11.44 | 5,844 | -0.02(-0.17%) |
Jun 27, 2018 | 11.47 | 11.47 | 11.45 | 11.46 | 3,914 | +0.00(+0.00%) |
Jun 26, 2018 | 11.44 | 11.50 | 11.44 | 11.46 | 6,772 | -0.02(-0.14%) |
Jun 25, 2018 | 11.58 | 11.64 | 11.44 | 11.48 | 41,593 | -0.17(-1.49%) |
Jun 22, 2018 | 11.62 | 11.65 | 11.53 | 11.65 | 15,590 | +0.09(+0.78%) |
Jun 21, 2018 | 11.54 | 11.59 | 11.51 | 11.56 | 29,506 | +0.07(+0.61%) |
Jun 20, 2018 | 11.47 | 11.49 | 11.45 | 11.49 | 8,677 | -0.04(-0.35%) |
Jun 19, 2018 | 11.41 | 11.53 | 11.41 | 11.53 | 22,626 | +0.12(+1.05%) |
Jun 18, 2018 | 11.42 | 11.44 | 11.41 | 11.41 | 7,382 | -0.03(-0.26%) |
Jun 15, 2018 | 11.44 | 11.39 | 11.44 | 21,373 | +0.05(+0.44%) | |
Jun 14, 2018 | 11.37 | 11.39 | 11.34 | 11.39 | 5,202 | +0.03(+0.26%) |
Jun 13, 2018 | 11.37 | 11.37 | 11.33 | 11.36 | 13,337 | +0.00(+0.00%) |
Jun 12, 2018 | 11.36 | 11.37 | 11.36 | 11.36 | 9,627 | -0.01(-0.09%) |
Jun 11, 2018 | 11.29 | 11.40 | 11.29 | 11.37 | 30,430 | -0.02(-0.20%) |
Jun 08, 2018 | 11.36 | 11.45 | 11.36 | 11.39 | 20,946 | -0.02(-0.15%) |
Jun 07, 2018 | 11.41 | 11.44 | 11.39 | 11.41 | 16,670 | +0.01(+0.09%) |
Jun 06, 2018 | 11.40 | 11.40 | 12,745 | -0.06(-0.50%) | ||
Jun 05, 2018 | 11.41 | 11.47 | 11.41 | 11.46 | 22,696 | +0.01(+0.06%) |
Jun 04, 2018 | 11.48 | 11.48 | 11.44 | 11.45 | 21,922 | -0.03(-0.26%) |
Jun 01, 2018 | 11.47 | 11.48 | 11.44 | 11.48 | 27,267 | +0.01(+0.09%) |
May 31, 2018 | 11.48 | 11.50 | 11.46 | 11.47 | 16,307 | +0.01(+0.09%) |
May 30, 2018 | 11.42 | 11.47 | 11.41 | 11.46 | 33,428 | +0.01(+0.09%) |
May 29, 2018 | 11.41 | 11.45 | 11.41 | 11.45 | 42,037 | +0.07(+0.62%) |
May 25, 2018 | 11.38 | 11.38 | 11.38 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 11.36 | 11.40 | 11.35 | 11.38 | 25,793 | +0.00(+0.01%) |
May 23, 2018 | 11.35 | 11.42 | 11.35 | 11.38 | 26,561 | -0.00(-0.01%) |
May 22, 2018 | 11.44 | 11.44 | 11.33 | 11.38 | 41,335 | -0.06(-0.52%) |
May 21, 2018 | 11.37 | 11.44 | 11.35 | 11.44 | 14,190 | +0.08(+0.70%) |
May 18, 2018 | 11.42 | 11.42 | 11.35 | 11.36 | 6,545 | -0.03(-0.26%) |
May 17, 2018 | 11.43 | 11.43 | 11.36 | 11.39 | 8,615 | -0.07(-0.61%) |
May 16, 2018 | 11.47 | 11.47 | 11.46 | 11.46 | 11,328 | -0.01(-0.09%) |
May 15, 2018 | 11.44 | 11.47 | 11.40 | 11.47 | 10,902 | +0.03(+0.26%) |
May 14, 2018 | 11.50 | 11.51 | 11.44 | 11.44 | 7,677 | -0.06(-0.52%) |
May 11, 2018 | 11.51 | 11.53 | 11.45 | 11.50 | 16,977 | +0.02(+0.17%) |
May 10, 2018 | 11.48 | 11.50 | 11.46 | 11.48 | 8,423 | +0.01(+0.09%) |
May 09, 2018 | 11.51 | 11.53 | 11.46 | 11.47 | 11,125 | -0.01(-0.09%) |
May 08, 2018 | 11.50 | 11.52 | 11.46 | 11.48 | 6,530 | -0.02(-0.17%) |
May 07, 2018 | 11.49 | 11.50 | 11.44 | 11.50 | 25,527 | +0.04(+0.35%) |
May 04, 2018 | 11.48 | 11.55 | 11.46 | 11.46 | 11,887 | -0.05(-0.43%) |
May 03, 2018 | 11.42 | 11.51 | 11.42 | 11.51 | 16,582 | +0.03(+0.26%) |
May 02, 2018 | 11.44 | 11.48 | 11.41 | 11.48 | 20,078 | +0.04(+0.35%) |