Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 11.23 | 11.30 | 11.22 | 11.27 | 163,375 | +0.09(+0.82%) |
Jul 30, 2018 | 11.44 | 11.45 | 11.15 | 11.18 | 313,100 | -0.30(-2.62%) |
Jul 27, 2018 | 11.55 | 11.55 | 11.45 | 11.48 | 151,996 | -0.05(-0.40%) |
Jul 26, 2018 | 11.55 | 11.56 | 11.51 | 11.52 | 193,447 | -0.07(-0.62%) |
Jul 25, 2018 | 11.59 | 11.62 | 11.54 | 11.60 | 250,054 | -0.01(-0.11%) |
Jul 24, 2018 | 11.58 | 11.62 | 11.56 | 11.61 | 177,901 | +0.08(+0.74%) |
Jul 23, 2018 | 11.56 | 11.56 | 11.47 | 11.52 | 153,286 | -0.03(-0.30%) |
Jul 20, 2018 | 11.51 | 11.56 | 11.51 | 11.56 | 175,852 | +0.05(+0.40%) |
Jul 19, 2018 | 11.43 | 11.52 | 11.39 | 11.51 | 236,056 | +0.07(+0.62%) |
Jul 18, 2018 | 11.44 | 11.45 | 11.37 | 11.44 | 172,553 | +0.01(+0.11%) |
Jul 17, 2018 | 11.28 | 11.44 | 11.28 | 11.43 | 147,958 | +0.11(+0.98%) |
Jul 16, 2018 | 11.41 | 11.41 | 11.30 | 11.32 | 186,428 | -0.08(-0.68%) |
Jul 13, 2018 | 11.35 | 11.40 | 11.31 | 11.40 | 142,000 | +0.08(+0.69%) |
Jul 12, 2018 | 11.30 | 11.35 | 11.27 | 11.32 | 154,809 | +0.07(+0.64%) |
Jul 11, 2018 | 11.26 | 11.29 | 11.21 | 11.25 | 182,820 | -0.04(-0.35%) |
Jul 10, 2018 | 11.26 | 11.29 | 11.23 | 11.29 | 178,910 | +0.07(+0.64%) |
Jul 09, 2018 | 11.10 | 11.21 | 11.06 | 11.21 | 161,599 | +0.20(+1.77%) |
Jul 06, 2018 | 10.97 | 11.06 | 10.96 | 11.02 | 351,831 | +0.00(+0.00%) |
Jul 05, 2018 | 10.99 | 10.96 | 11.02 | 150,897 | +0.03(+0.30%) | |
Jul 03, 2018 | 10.99 | 10.99 | 10.99 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 10.92 | 10.99 | 10.89 | 10.99 | 191,136 | +0.05(+0.42%) |
Jun 29, 2018 | 10.98 | 11.02 | 10.94 | 10.94 | 317,999 | +0.03(+0.24%) |
Jun 28, 2018 | 11.04 | 11.04 | 10.88 | 10.91 | 285,294 | -0.10(-0.89%) |
Jun 27, 2018 | 11.06 | 11.14 | 11.00 | 11.01 | 235,232 | -0.01(-0.12%) |
Jun 26, 2018 | 11.04 | 11.08 | 11.01 | 11.03 | 175,065 | -0.01(-0.06%) |
Jun 25, 2018 | 11.16 | 11.19 | 11.01 | 11.03 | 191,956 | -0.19(-1.68%) |
Jun 22, 2018 | 11.34 | 11.36 | 11.21 | 11.22 | 211,289 | -0.08(-0.75%) |
Jun 21, 2018 | 11.34 | 11.34 | 11.27 | 11.31 | 148,817 | -0.02(-0.19%) |
Jun 20, 2018 | 11.32 | 11.38 | 11.32 | 11.33 | 242,152 | +0.01(+0.11%) |
Jun 19, 2018 | 11.32 | 11.35 | 11.26 | 11.31 | 205,586 | -0.06(-0.51%) |
Jun 18, 2018 | 11.40 | 11.42 | 11.33 | 11.37 | 160,784 | -0.08(-0.68%) |
Jun 15, 2018 | 11.45 | 11.36 | 11.45 | 108,984 | +0.09(+0.80%) | |
Jun 14, 2018 | 11.34 | 11.38 | 11.34 | 11.36 | 185,060 | +0.02(+0.17%) |
Jun 13, 2018 | 11.34 | 11.37 | 11.33 | 11.34 | 245,018 | +0.02(+0.17%) |
Jun 12, 2018 | 11.31 | 11.33 | 11.30 | 11.32 | 132,012 | +0.01(+0.11%) |
Jun 11, 2018 | 11.24 | 11.32 | 11.23 | 11.31 | 279,223 | +0.07(+0.63%) |
Jun 08, 2018 | 11.22 | 11.25 | 11.20 | 11.24 | 177,303 | -0.04(-0.34%) |
Jun 07, 2018 | 11.26 | 11.31 | 11.24 | 11.27 | 162,041 | -0.01(-0.06%) |
Jun 06, 2018 | 11.28 | 399,676 | -0.05(-0.46%) | |||
Jun 05, 2018 | 11.34 | 11.42 | 11.31 | 11.33 | 249,163 | +0.00(+0.00%) |
Jun 04, 2018 | 11.37 | 11.39 | 11.33 | 11.33 | 392,358 | -0.05(-0.45%) |
Jun 01, 2018 | 11.33 | 11.38 | 11.31 | 11.38 | 212,075 | +0.06(+0.57%) |
May 31, 2018 | 11.29 | 11.37 | 11.26 | 11.32 | 225,877 | +0.03(+0.29%) |
May 30, 2018 | 11.24 | 11.34 | 11.23 | 11.29 | 178,974 | +0.06(+0.52%) |
May 29, 2018 | 11.16 | 11.25 | 11.09 | 11.23 | 354,561 | -0.05(-0.46%) |
May 25, 2018 | 11.28 | 11.28 | 11.28 | 0 | -0.18(-1.58%) | |
May 24, 2018 | 11.37 | 11.46 | 11.35 | 11.46 | 253,167 | +0.08(+0.74%) |
May 23, 2018 | 11.16 | 11.39 | 11.15 | 11.38 | 150,553 | +0.11(+1.02%) |
May 22, 2018 | 11.28 | 11.29 | 11.20 | 11.26 | 281,735 | +0.03(+0.23%) |
May 21, 2018 | 11.21 | 11.39 | 11.20 | 11.24 | 308,115 | +0.08(+0.69%) |
May 18, 2018 | 10.97 | 11.19 | 10.94 | 11.16 | 200,554 | +0.15(+1.40%) |
May 17, 2018 | 10.97 | 11.03 | 10.93 | 11.01 | 177,543 | +0.06(+0.59%) |
May 16, 2018 | 10.94 | 11.02 | 10.94 | 10.94 | 264,456 | -0.05(-0.47%) |
May 15, 2018 | 11.10 | 11.10 | 10.99 | 10.99 | 224,441 | -0.18(-1.61%) |
May 14, 2018 | 11.07 | 11.22 | 11.07 | 11.17 | 232,980 | +0.14(+1.22%) |
May 11, 2018 | 11.00 | 11.07 | 11.00 | 11.04 | 130,112 | +0.03(+0.29%) |
May 10, 2018 | 11.00 | 11.11 | 10.99 | 11.01 | 251,796 | +0.01(+0.12%) |
May 09, 2018 | 10.79 | 10.99 | 10.78 | 10.99 | 195,223 | +0.21(+1.97%) |
May 08, 2018 | 10.75 | 10.78 | 10.70 | 10.78 | 190,008 | +0.06(+0.54%) |
May 07, 2018 | 10.70 | 10.74 | 10.67 | 10.72 | 173,344 | +0.05(+0.42%) |
May 04, 2018 | 10.48 | 10.68 | 10.47 | 10.68 | 133,553 | +0.18(+1.72%) |
May 03, 2018 | 10.54 | 10.54 | 10.43 | 10.50 | 177,118 | -0.05(-0.49%) |
May 02, 2018 | 10.60 | 10.63 | 10.55 | 10.55 | 99,685 | -0.06(-0.61%) |