Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 12.06 | 12.06 | 11.84 | 11.96 | 263,856 | -0.07(-0.61%) |
Jul 30, 2018 | 11.78 | 12.07 | 11.78 | 12.04 | 179,586 | +0.18(+1.54%) |
Jul 27, 2018 | 11.92 | 11.93 | 11.69 | 11.85 | 282,578 | -0.06(-0.53%) |
Jul 26, 2018 | 11.90 | 11.98 | 11.84 | 11.92 | 85,267 | +0.01(+0.10%) |
Jul 25, 2018 | 11.82 | 11.98 | 11.71 | 11.90 | 133,279 | +0.08(+0.67%) |
Jul 24, 2018 | 11.84 | 11.92 | 11.73 | 11.82 | 98,798 | +0.02(+0.19%) |
Jul 23, 2018 | 11.84 | 11.93 | 11.76 | 11.80 | 94,171 | -0.03(-0.29%) |
Jul 20, 2018 | 11.86 | 11.94 | 11.81 | 11.84 | 84,731 | -0.05(-0.38%) |
Jul 19, 2018 | 11.97 | 11.98 | 11.84 | 11.88 | 113,574 | -0.10(-0.81%) |
Jul 18, 2018 | 11.81 | 12.01 | 11.81 | 11.98 | 189,259 | +0.17(+1.45%) |
Jul 17, 2018 | 11.64 | 11.83 | 11.64 | 11.81 | 100,420 | +0.11(+0.97%) |
Jul 16, 2018 | 11.69 | 11.75 | 11.61 | 11.69 | 114,737 | +0.00(+0.00%) |
Jul 13, 2018 | 11.52 | 11.75 | 11.52 | 11.69 | 114,161 | +0.18(+1.58%) |
Jul 12, 2018 | 11.66 | 11.69 | 11.51 | 11.51 | 130,522 | -0.14(-1.17%) |
Jul 11, 2018 | 11.55 | 11.69 | 11.53 | 11.65 | 95,799 | +0.07(+0.59%) |
Jul 10, 2018 | 11.63 | 11.66 | 11.54 | 11.58 | 84,879 | -0.06(-0.49%) |
Jul 09, 2018 | 11.69 | 11.69 | 11.59 | 11.64 | 140,839 | -0.02(-0.19%) |
Jul 06, 2018 | 11.72 | 11.72 | 11.59 | 11.66 | 141,299 | -0.05(-0.44%) |
Jul 05, 2018 | 11.66 | 11.72 | 11.61 | 11.71 | 200,275 | +0.09(+0.78%) |
Jul 03, 2018 | 11.62 | 11.62 | 11.62 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 11.37 | 11.67 | 11.34 | 11.62 | 199,920 | +0.29(+2.56%) |
Jun 29, 2018 | 11.27 | 11.48 | 11.27 | 11.33 | 231,696 | +0.04(+0.35%) |
Jun 28, 2018 | 11.41 | 11.46 | 11.19 | 11.29 | 246,437 | -0.11(-1.00%) |
Jun 27, 2018 | 11.34 | 11.55 | 11.30 | 11.40 | 367,570 | +0.13(+1.11%) |
Jun 26, 2018 | 11.34 | 11.43 | 11.27 | 11.28 | 240,492 | -0.06(-0.50%) |
Jun 25, 2018 | 11.10 | 11.45 | 10.99 | 11.34 | 441,871 | +0.44(+4.02%) |
Jun 22, 2018 | 10.95 | 10.95 | 10.88 | 10.90 | 88,010 | -0.03(-0.26%) |
Jun 21, 2018 | 11.04 | 11.10 | 10.90 | 10.93 | 76,276 | -0.11(-0.98%) |
Jun 20, 2018 | 11.20 | 11.20 | 11.02 | 11.03 | 103,100 | -0.03(-0.31%) |
Jun 19, 2018 | 11.11 | 11.19 | 10.99 | 11.07 | 135,862 | -0.08(-0.71%) |
Jun 18, 2018 | 10.87 | 11.19 | 10.87 | 11.15 | 236,928 | +0.28(+2.57%) |
Jun 15, 2018 | 11.03 | 10.81 | 10.87 | 496,566 | -0.16(-1.44%) | |
Jun 14, 2018 | 11.06 | 11.16 | 10.95 | 11.03 | 185,763 | -0.09(-0.77%) |
Jun 13, 2018 | 11.31 | 11.31 | 11.06 | 11.11 | 193,822 | -0.14(-1.24%) |
Jun 12, 2018 | 11.11 | 11.29 | 11.03 | 11.25 | 265,105 | +0.20(+1.76%) |
Jun 11, 2018 | 11.28 | 11.35 | 10.92 | 11.06 | 264,563 | -0.15(-1.34%) |
Jun 08, 2018 | 11.24 | 11.44 | 11.04 | 11.21 | 286,079 | -0.03(-0.25%) |
Jun 07, 2018 | 11.10 | 11.32 | 11.07 | 11.24 | 280,697 | +0.13(+1.20%) |
Jun 06, 2018 | 10.92 | 11.11 | 10.92 | 11.10 | 330,311 | +0.18(+1.68%) |
Jun 05, 2018 | 11.20 | 11.20 | 9.860 | 10.92 | 1,085,612 | -0.61(-5.31%) |
Jun 04, 2018 | 11.25 | 11.56 | 11.25 | 11.53 | 164,110 | +0.29(+2.58%) |
Jun 01, 2018 | 11.25 | 11.34 | 11.22 | 11.24 | 168,246 | +0.01(+0.05%) |
May 31, 2018 | 11.21 | 11.30 | 11.15 | 11.24 | 127,879 | +0.03(+0.30%) |
May 30, 2018 | 11.12 | 11.25 | 11.12 | 11.20 | 106,612 | +0.11(+0.95%) |
May 29, 2018 | 11.14 | 11.16 | 11.02 | 11.10 | 100,833 | -0.06(-0.55%) |
May 25, 2018 | 11.16 | 11.16 | 11.16 | 0 | +0.09(+0.80%) | |
May 24, 2018 | 10.97 | 11.08 | 10.93 | 11.07 | 77,793 | +0.09(+0.86%) |
May 23, 2018 | 10.92 | 11.00 | 10.92 | 10.97 | 120,233 | +0.02(+0.20%) |
May 22, 2018 | 10.91 | 11.00 | 10.91 | 10.95 | 129,324 | +0.03(+0.31%) |
May 21, 2018 | 10.98 | 10.99 | 10.89 | 10.92 | 131,927 | +0.02(+0.15%) |
May 18, 2018 | 10.73 | 10.91 | 10.70 | 10.90 | 134,698 | +0.20(+1.82%) |
May 17, 2018 | 10.61 | 10.85 | 10.58 | 10.71 | 168,104 | +0.13(+1.26%) |
May 16, 2018 | 10.50 | 10.67 | 10.47 | 10.57 | 103,627 | +0.09(+0.90%) |
May 15, 2018 | 10.49 | 10.52 | 10.41 | 10.48 | 134,801 | -0.01(-0.05%) |
May 14, 2018 | 10.46 | 10.64 | 10.46 | 10.48 | 172,891 | +0.02(+0.16%) |
May 11, 2018 | 10.45 | 10.51 | 10.41 | 10.47 | 87,040 | +0.03(+0.32%) |
May 10, 2018 | 10.53 | 10.53 | 10.31 | 10.43 | 158,688 | -0.06(-0.53%) |
May 09, 2018 | 10.41 | 10.58 | 10.41 | 10.49 | 188,148 | +0.08(+0.80%) |
May 08, 2018 | 10.34 | 10.48 | 10.29 | 10.41 | 128,613 | +0.07(+0.65%) |
May 07, 2018 | 10.39 | 10.48 | 10.24 | 10.34 | 159,096 | -0.05(-0.48%) |
May 04, 2018 | 10.29 | 10.52 | 10.28 | 10.39 | 186,236 | +0.12(+1.19%) |
May 03, 2018 | 10.14 | 10.34 | 10.11 | 10.27 | 264,699 | +0.10(+0.99%) |
May 02, 2018 | 9.910 | 10.24 | 9.910 | 10.17 | 161,713 | +0.26(+2.64%) |