Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 11.47 | 11.56 | 11.47 | 11.55 | 1,040 | +0.01(+0.12%) |
Jul 30, 2018 | 11.54 | 11.54 | 11.54 | 11.54 | 1,054 | +0.00(+0.00%) |
Jul 27, 2018 | 88 | +0.00(+0.00%) | ||||
Jul 25, 2018 | 11.70 | 11.70 | 11.70 | 88 | +0.25(+2.18%) | |
Jul 24, 2018 | 11.46 | 11.46 | 11.45 | 11.45 | 531 | -0.21(-1.80%) |
Jul 23, 2018 | 11.65 | 11.67 | 11.64 | 11.66 | 3,840 | +0.01(+0.11%) |
Jul 20, 2018 | 11.65 | 11.65 | 11.65 | 11.65 | 109 | +0.19(+1.63%) |
Jul 19, 2018 | 11.88 | 11.88 | 11.46 | 11.46 | 763 | -0.34(-2.88%) |
Jul 18, 2018 | 11.75 | 11.80 | 11.74 | 11.80 | 752 | +0.07(+0.60%) |
Jul 17, 2018 | 11.62 | 11.73 | 11.53 | 11.73 | 726 | +0.06(+0.51%) |
Jul 16, 2018 | 11.45 | 11.67 | 11.45 | 11.67 | 4,900 | +0.24(+2.14%) |
Jul 13, 2018 | 11.46 | 11.56 | 11.40 | 11.43 | 13,164 | +0.17(+1.55%) |
Jul 12, 2018 | 11.30 | 11.44 | 11.25 | 11.25 | 2,303 | -0.14(-1.23%) |
Jul 11, 2018 | 11.25 | 11.44 | 11.25 | 11.39 | 1,122 | +0.09(+0.80%) |
Jul 10, 2018 | 11.30 | 11.33 | 11.30 | 11.30 | 11,764 | +0.00(+0.00%) |
Jul 09, 2018 | 11.28 | 11.30 | 11.28 | 11.30 | 1,564 | -0.03(-0.26%) |
Jul 06, 2018 | 11.36 | 11.36 | 11.30 | 11.33 | 1,526 | -0.13(-1.13%) |
Jul 05, 2018 | 11.46 | 11.46 | 11.46 | 11.46 | 123 | -0.01(-0.09%) |
Jul 03, 2018 | 11.47 | 11.47 | 11.47 | 0 | +0.22(+1.96%) | |
Jul 02, 2018 | 11.20 | 11.25 | 11.14 | 11.25 | 8,845 | +0.14(+1.26%) |
Jun 29, 2018 | 10.96 | 11.21 | 10.91 | 11.11 | 11,388 | +0.19(+1.74%) |
Jun 28, 2018 | 10.93 | 10.95 | 10.90 | 10.92 | 2,135 | +0.07(+0.65%) |
Jun 27, 2018 | 10.82 | 10.90 | 10.80 | 10.85 | 8,241 | -0.09(-0.82%) |
Jun 26, 2018 | 10.56 | 10.95 | 10.53 | 10.94 | 26,834 | +0.35(+3.31%) |
Jun 25, 2018 | 10.64 | 10.77 | 10.58 | 10.59 | 9,911 | -0.11(-1.03%) |
Jun 22, 2018 | 10.90 | 10.90 | 10.57 | 10.70 | 10,689 | -0.22(-1.98%) |
Jun 21, 2018 | 11.00 | 11.00 | 10.65 | 10.92 | 5,517 | -0.19(-1.74%) |
Jun 20, 2018 | 11.20 | 11.22 | 11.11 | 11.11 | 14,637 | -0.11(-0.98%) |
Jun 19, 2018 | 11.19 | 11.25 | 11.19 | 11.22 | 2,359 | +0.01(+0.09%) |
Jun 18, 2018 | 11.24 | 11.24 | 11.21 | 11.21 | 735 | -0.03(-0.27%) |
Jun 15, 2018 | 11.19 | 11.24 | 11.19 | 11.24 | 2,420 | +0.06(+0.54%) |
Jun 14, 2018 | 11.18 | 11.18 | 11.18 | 11.18 | 111 | +0.00(+0.00%) |
Jun 13, 2018 | 11.24 | 11.24 | 11.18 | 11.18 | 1,157 | +0.02(+0.18%) |
Jun 12, 2018 | 11.17 | 11.25 | 11.16 | 11.16 | 2,901 | -0.05(-0.45%) |
Jun 11, 2018 | 11.23 | 11.23 | 11.20 | 11.21 | 2,150 | -0.02(-0.18%) |
Jun 08, 2018 | 11.25 | 11.25 | 11.23 | 11.23 | 2,960 | -0.02(-0.15%) |
Jun 07, 2018 | 11.22 | 11.25 | 11.22 | 11.25 | 2,025 | +0.03(+0.24%) |
Jun 06, 2018 | 11.23 | 11.25 | 11.22 | 11.22 | 5,560 | -0.02(-0.18%) |
Jun 05, 2018 | 11.18 | 11.24 | 11.18 | 11.24 | 17,635 | +0.03(+0.27%) |
Jun 04, 2018 | 11.22 | 11.24 | 11.18 | 11.21 | 15,347 | -0.03(-0.27%) |
Jun 01, 2018 | 11.25 | 11.25 | 11.22 | 11.24 | 10,228 | +0.01(+0.12%) |
May 31, 2018 | 11.22 | 11.25 | 11.22 | 11.23 | 5,369 | +0.01(+0.06%) |
May 30, 2018 | 11.25 | 11.30 | 11.22 | 11.22 | 6,075 | -0.03(-0.27%) |
May 29, 2018 | 11.22 | 11.27 | 11.22 | 11.25 | 4,777 | +0.02(+0.18%) |
May 24, 2018 | 11.23 | 11.23 | 11.23 | 0 | -0.05(-0.44%) | |
May 23, 2018 | 11.24 | 11.41 | 11.22 | 11.28 | 8,457 | +0.05(+0.45%) |
May 22, 2018 | 11.23 | 11.24 | 11.23 | 11.23 | 2,400 | +0.01(+0.09%) |
May 21, 2018 | 11.25 | 11.37 | 11.22 | 11.22 | 2,633 | -0.04(-0.38%) |
May 18, 2018 | 11.20 | 11.28 | 11.20 | 11.26 | 2,979 | +0.00(+0.02%) |
May 17, 2018 | 11.25 | 11.27 | 11.15 | 11.26 | 6,204 | +0.06(+0.54%) |
May 16, 2018 | 11.25 | 11.25 | 11.20 | 11.20 | 8,576 | -0.04(-0.36%) |
May 15, 2018 | 11.25 | 11.32 | 11.24 | 11.24 | 15,761 | -0.01(-0.09%) |
May 14, 2018 | 11.26 | 11.28 | 11.25 | 11.25 | 3,558 | -0.19(-1.66%) |
May 11, 2018 | 11.27 | 11.44 | 11.27 | 11.44 | 856 | +0.18(+1.60%) |
May 10, 2018 | 11.33 | 11.42 | 11.26 | 11.26 | 3,279 | -0.01(-0.09%) |
May 09, 2018 | 11.25 | 11.27 | 11.25 | 11.27 | 4,001 | -0.06(-0.53%) |
May 08, 2018 | 11.27 | 11.33 | 11.27 | 11.33 | 732 | +0.08(+0.71%) |
May 04, 2018 | 11.25 | 11.25 | 11.25 | 0 | -0.25(-2.17%) | |
May 03, 2018 | 11.52 | 11.56 | 11.50 | 11.50 | 2,605 | +0.15(+1.32%) |
May 02, 2018 | 11.36 | 11.48 | 11.35 | 11.35 | 3,820 | +0.13(+1.16%) |