Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.65 | 10.66 | 10.60 | 10.60 | 21,809 | -0.06(-0.53%) |
Jul 30, 2018 | 10.69 | 10.71 | 10.59 | 10.66 | 16,394 | -0.06(-0.60%) |
Jul 27, 2018 | 10.72 | 10.76 | 10.70 | 10.72 | 9,565 | +0.02(+0.15%) |
Jul 26, 2018 | 10.71 | 10.76 | 10.71 | 10.71 | 8,049 | -0.02(-0.23%) |
Jul 25, 2018 | 10.72 | 10.73 | 10.71 | 10.73 | 28,511 | +0.00(+0.00%) |
Jul 24, 2018 | 10.72 | 10.75 | 10.72 | 10.73 | 12,514 | -0.01(-0.07%) |
Jul 23, 2018 | 10.73 | 10.74 | 10.72 | 10.74 | 3,116 | +0.02(+0.15%) |
Jul 20, 2018 | 10.70 | 10.72 | 10.69 | 10.72 | 6,710 | -0.02(-0.15%) |
Jul 19, 2018 | 10.75 | 10.75 | 10.73 | 10.74 | 12,048 | +0.00(+0.00%) |
Jul 18, 2018 | 10.71 | 10.78 | 10.71 | 10.74 | 10,942 | +0.02(+0.15%) |
Jul 17, 2018 | 10.71 | 10.73 | 10.71 | 10.72 | 24,199 | +0.00(+0.00%) |
Jul 16, 2018 | 10.75 | 10.81 | 10.70 | 10.72 | 5,803 | +0.01(+0.07%) |
Jul 13, 2018 | 10.68 | 10.88 | 10.68 | 10.71 | 10,120 | -0.01(-0.07%) |
Jul 12, 2018 | 10.70 | 10.73 | 10.70 | 10.72 | 25,795 | +0.01(+0.07%) |
Jul 11, 2018 | 10.76 | 10.76 | 10.71 | 10.71 | 9,939 | -0.06(-0.59%) |
Jul 10, 2018 | 10.75 | 10.78 | 10.73 | 10.78 | 20,155 | +0.04(+0.37%) |
Jul 09, 2018 | 10.69 | 10.74 | 10.69 | 10.74 | 19,332 | +0.02(+0.22%) |
Jul 06, 2018 | 10.69 | 10.71 | 10.69 | 10.71 | 4,619 | +0.02(+0.23%) |
Jul 05, 2018 | 10.68 | 10.70 | 10.68 | 10.69 | 7,712 | +0.00(+0.00%) |
Jul 03, 2018 | 10.69 | 10.69 | 10.69 | 0 | -0.01(-0.07%) | |
Jul 02, 2018 | 10.70 | 10.71 | 10.66 | 10.70 | 14,443 | +0.01(+0.07%) |
Jun 29, 2018 | 10.71 | 10.72 | 10.69 | 10.69 | 12,298 | -0.02(-0.15%) |
Jun 28, 2018 | 10.66 | 10.71 | 10.66 | 10.71 | 12,461 | +0.02(+0.17%) |
Jun 27, 2018 | 10.71 | 10.71 | 10.67 | 10.69 | 10,491 | -0.03(-0.24%) |
Jun 26, 2018 | 10.68 | 10.71 | 10.67 | 10.71 | 20,092 | +0.04(+0.37%) |
Jun 25, 2018 | 10.72 | 10.79 | 10.67 | 10.67 | 51,167 | -0.07(-0.67%) |
Jun 22, 2018 | 10.67 | 10.75 | 10.63 | 10.75 | 33,418 | +0.06(+0.60%) |
Jun 21, 2018 | 10.67 | 10.70 | 10.66 | 10.68 | 5,901 | +0.02(+0.23%) |
Jun 20, 2018 | 10.63 | 10.69 | 10.63 | 10.66 | 15,728 | +0.05(+0.45%) |
Jun 19, 2018 | 10.64 | 10.64 | 10.59 | 10.61 | 15,539 | +0.02(+0.23%) |
Jun 18, 2018 | 10.58 | 10.59 | 10.56 | 10.59 | 3,644 | +0.02(+0.15%) |
Jun 15, 2018 | 10.60 | 10.60 | 10.55 | 10.57 | 5,093 | +0.00(+0.00%) |
Jun 14, 2018 | 10.61 | 10.61 | 10.55 | 10.57 | 25,563 | -0.03(-0.30%) |
Jun 13, 2018 | 10.59 | 10.62 | 10.59 | 10.60 | 11,890 | -0.02(-0.15%) |
Jun 12, 2018 | 10.56 | 10.69 | 10.56 | 10.62 | 15,939 | +0.04(+0.38%) |
Jun 11, 2018 | 10.58 | 10.58 | 10.57 | 10.58 | 17,986 | -0.04(-0.38%) |
Jun 08, 2018 | 10.62 | 10.62 | 10.60 | 10.62 | 8,170 | -0.01(-0.08%) |
Jun 07, 2018 | 10.62 | 10.63 | 10.62 | 10.63 | 11,522 | -0.03(-0.30%) |
Jun 06, 2018 | 10.66 | 10.57 | 10.66 | 54,782 | +0.07(+0.68%) | |
Jun 05, 2018 | 10.59 | 10.60 | 10.59 | 10.59 | 2,386 | -0.01(-0.08%) |
Jun 04, 2018 | 10.60 | 10.63 | 10.58 | 10.59 | 13,059 | -0.02(-0.15%) |
Jun 01, 2018 | 10.63 | 10.63 | 10.58 | 10.61 | 22,219 | +0.02(+0.15%) |
May 31, 2018 | 10.60 | 10.63 | 10.59 | 10.59 | 15,243 | +0.03(+0.30%) |
May 30, 2018 | 10.55 | 10.57 | 10.55 | 10.56 | 16,297 | +0.01(+0.08%) |
May 29, 2018 | 10.55 | 10.57 | 10.55 | 10.55 | 28,164 | +0.03(+0.30%) |
May 25, 2018 | 10.52 | 10.52 | 10.52 | 0 | +0.02(+0.15%) | |
May 24, 2018 | 10.52 | 10.55 | 10.50 | 10.51 | 8,202 | +0.02(+0.23%) |
May 23, 2018 | 10.48 | 10.51 | 10.48 | 10.48 | 8,233 | +0.01(+0.08%) |
May 22, 2018 | 10.47 | 10.48 | 10.47 | 10.47 | 16,346 | +0.00(+0.00%) |
May 21, 2018 | 10.46 | 10.48 | 10.45 | 10.47 | 10,901 | +0.02(+0.15%) |
May 18, 2018 | 10.44 | 10.49 | 10.43 | 10.46 | 14,744 | +0.01(+0.08%) |
May 17, 2018 | 10.46 | 10.49 | 10.45 | 10.45 | 10,480 | -0.01(-0.08%) |
May 16, 2018 | 10.50 | 10.51 | 10.46 | 10.46 | 34,261 | -0.05(-0.46%) |
May 15, 2018 | 10.51 | 10.51 | 10.47 | 10.51 | 34,917 | +0.02(+0.15%) |
May 14, 2018 | 10.49 | 10.50 | 10.49 | 10.49 | 13,250 | +0.00(+0.00%) |
May 11, 2018 | 10.49 | 10.51 | 10.47 | 10.49 | 26,298 | +0.00(+0.00%) |
May 10, 2018 | 10.48 | 10.51 | 10.47 | 10.49 | 18,725 | +0.02(+0.23%) |
May 09, 2018 | 10.47 | 10.48 | 10.46 | 10.47 | 24,157 | -0.01(-0.08%) |
May 08, 2018 | 10.47 | 10.48 | 10.47 | 10.47 | 12,874 | +0.00(+0.00%) |
May 07, 2018 | 10.47 | 10.48 | 10.47 | 10.47 | 27,993 | +0.02(+0.23%) |
May 04, 2018 | 10.47 | 10.47 | 10.45 | 10.45 | 11,292 | +0.02(+0.15%) |
May 03, 2018 | 10.43 | 10.45 | 10.43 | 10.43 | 12,130 | +0.02(+0.15%) |
May 02, 2018 | 10.43 | 10.43 | 10.39 | 10.42 | 11,479 | +0.00(+0.00%) |