Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 11.25 | 11.26 | 11.15 | 11.16 | 139,924 | -0.08(-0.71%) |
Jul 30, 2018 | 11.31 | 11.31 | 11.21 | 11.24 | 117,091 | -0.10(-0.88%) |
Jul 27, 2018 | 11.30 | 11.34 | 11.28 | 11.34 | 99,300 | +0.04(+0.35%) |
Jul 26, 2018 | 11.31 | 11.31 | 11.26 | 11.30 | 63,694 | -0.02(-0.18%) |
Jul 25, 2018 | 11.34 | 11.34 | 11.27 | 11.32 | 68,748 | +0.06(+0.53%) |
Jul 24, 2018 | 11.27 | 11.27 | 11.21 | 11.26 | 112,338 | +0.06(+0.54%) |
Jul 23, 2018 | 11.21 | 11.24 | 11.19 | 11.20 | 110,242 | +0.00(+0.00%) |
Jul 20, 2018 | 11.18 | 11.21 | 11.17 | 11.20 | 64,344 | +0.02(+0.18%) |
Jul 19, 2018 | 11.13 | 11.19 | 11.13 | 11.18 | 53,650 | +0.05(+0.45%) |
Jul 18, 2018 | 11.11 | 11.14 | 11.08 | 11.13 | 78,773 | +0.05(+0.45%) |
Jul 17, 2018 | 11.09 | 11.10 | 11.05 | 11.08 | 126,638 | +0.00(+0.00%) |
Jul 16, 2018 | 11.10 | 11.10 | 11.03 | 11.08 | 54,554 | +0.01(+0.09%) |
Jul 13, 2018 | 11.11 | 11.11 | 11.04 | 11.07 | 68,340 | +0.03(+0.27%) |
Jul 12, 2018 | 11.09 | 11.09 | 11.02 | 11.04 | 48,179 | -0.03(-0.27%) |
Jul 11, 2018 | 11.09 | 11.09 | 11.05 | 11.07 | 65,719 | -0.01(-0.09%) |
Jul 10, 2018 | 11.00 | 11.08 | 11.00 | 11.08 | 92,174 | +0.08(+0.74%) |
Jul 09, 2018 | 11.02 | 11.04 | 11.00 | 11.00 | 47,641 | -0.03(-0.29%) |
Jul 06, 2018 | 11.00 | 11.03 | 10.95 | 11.03 | 94,592 | +0.06(+0.55%) |
Jul 05, 2018 | 10.95 | 11.00 | 10.93 | 10.97 | 83,780 | +0.01(+0.13%) |
Jul 03, 2018 | 10.96 | 10.96 | 10.96 | 0 | -0.04(-0.40%) | |
Jul 02, 2018 | 10.97 | 11.02 | 10.97 | 11.00 | 88,279 | +0.08(+0.73%) |
Jun 29, 2018 | 11.02 | 10.92 | 10.92 | 126,554 | -0.04(-0.36%) | |
Jun 28, 2018 | 10.91 | 10.97 | 10.87 | 10.96 | 140,182 | -0.01(-0.09%) |
Jun 27, 2018 | 11.01 | 11.01 | 10.95 | 10.97 | 88,605 | -0.01(-0.09%) |
Jun 26, 2018 | 10.96 | 11.01 | 10.95 | 10.98 | 108,441 | +0.01(+0.09%) |
Jun 25, 2018 | 10.96 | 10.99 | 10.94 | 10.97 | 129,932 | +0.03(+0.27%) |
Jun 22, 2018 | 10.93 | 10.94 | 10.91 | 10.94 | 64,895 | +0.01(+0.09%) |
Jun 21, 2018 | 10.98 | 10.99 | 10.91 | 10.93 | 132,247 | -0.05(-0.46%) |
Jun 20, 2018 | 10.98 | 10.98 | 10.93 | 10.98 | 69,975 | +0.04(+0.37%) |
Jun 19, 2018 | 10.86 | 10.94 | 10.86 | 10.94 | 115,579 | +0.06(+0.55%) |
Jun 18, 2018 | 10.92 | 10.96 | 10.86 | 10.88 | 72,863 | -0.07(-0.64%) |
Jun 15, 2018 | 10.95 | 10.95 | 10.95 | 45,781 | +0.00(+0.00%) | |
Jun 14, 2018 | 10.95 | 10.95 | 10.92 | 10.95 | 74,527 | +0.01(+0.09%) |
Jun 13, 2018 | 10.95 | 10.95 | 10.92 | 10.94 | 48,879 | +0.01(+0.09%) |
Jun 12, 2018 | 10.95 | 10.95 | 10.89 | 10.93 | 66,369 | +0.01(+0.09%) |
Jun 11, 2018 | 10.94 | 10.94 | 10.90 | 10.92 | 119,076 | -0.01(-0.09%) |
Jun 08, 2018 | 10.94 | 10.94 | 10.90 | 10.93 | 73,806 | +0.03(+0.28%) |
Jun 07, 2018 | 10.93 | 10.93 | 10.85 | 10.90 | 193,980 | -0.03(-0.27%) |
Jun 06, 2018 | 10.89 | 10.93 | 142,420 | -0.01(-0.09%) | ||
Jun 05, 2018 | 11.01 | 11.01 | 10.93 | 10.94 | 147,484 | -0.04(-0.32%) |
Jun 04, 2018 | 10.97 | 11.03 | 10.95 | 10.97 | 86,098 | +0.01(+0.12%) |
Jun 01, 2018 | 11.06 | 11.06 | 10.93 | 10.96 | 104,896 | -0.09(-0.80%) |
May 31, 2018 | 10.99 | 11.05 | 10.96 | 11.05 | 146,774 | +0.06(+0.55%) |
May 30, 2018 | 11.00 | 11.00 | 10.93 | 10.99 | 85,975 | -0.03(-0.23%) |
May 29, 2018 | 11.05 | 11.05 | 10.99 | 11.02 | 94,403 | -0.01(-0.14%) |
May 25, 2018 | 11.03 | 11.03 | 11.03 | 0 | +0.02(+0.18%) | |
May 24, 2018 | 11.02 | 11.05 | 11.00 | 11.01 | 117,676 | +0.01(+0.09%) |
May 23, 2018 | 11.02 | 11.02 | 10.98 | 11.00 | 50,566 | -0.01(-0.09%) |
May 22, 2018 | 10.99 | 11.01 | 10.98 | 11.01 | 60,542 | +0.02(+0.18%) |
May 21, 2018 | 10.98 | 11.02 | 10.95 | 10.99 | 127,757 | +0.05(+0.46%) |
May 18, 2018 | 10.97 | 11.00 | 10.94 | 10.94 | 77,565 | -0.03(-0.27%) |
May 17, 2018 | 11.02 | 11.02 | 10.97 | 10.97 | 55,445 | -0.03(-0.27%) |
May 16, 2018 | 11.04 | 11.04 | 10.98 | 11.00 | 65,802 | -0.02(-0.18%) |
May 15, 2018 | 11.10 | 11.10 | 10.91 | 11.02 | 152,494 | -0.03(-0.27%) |
May 14, 2018 | 11.04 | 11.11 | 10.92 | 11.05 | 88,272 | -0.01(-0.09%) |
May 11, 2018 | 11.05 | 11.06 | 11.00 | 11.06 | 61,529 | +0.02(+0.18%) |
May 10, 2018 | 11.10 | 11.12 | 11.01 | 11.04 | 63,441 | -0.03(-0.27%) |
May 09, 2018 | 11.07 | 11.07 | 11.00 | 11.07 | 82,688 | -0.01(-0.09%) |
May 08, 2018 | 11.06 | 11.08 | 11.03 | 11.08 | 42,158 | +0.04(+0.36%) |
May 07, 2018 | 11.02 | 11.07 | 11.02 | 11.04 | 54,728 | +0.01(+0.09%) |
May 04, 2018 | 11.04 | 11.08 | 11.03 | 11.03 | 54,513 | +0.00(+0.00%) |
May 03, 2018 | 11.09 | 11.10 | 11.02 | 11.03 | 52,568 | -0.04(-0.36%) |
May 02, 2018 | 11.11 | 11.11 | 11.05 | 11.07 | 68,744 | +0.02(+0.18%) |