Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.76 | 10.78 | 10.76 | 10.77 | 33,197 | -0.01(-0.09%) |
Jul 30, 2018 | 10.77 | 10.78 | 10.76 | 10.78 | 20,378 | +0.00(+0.00%) |
Jul 27, 2018 | 10.77 | 10.79 | 10.77 | 10.78 | 26,026 | +0.01(+0.09%) |
Jul 26, 2018 | 10.77 | 10.79 | 10.77 | 10.77 | 47,552 | -0.01(-0.09%) |
Jul 25, 2018 | 10.81 | 10.81 | 10.78 | 10.78 | 8,249 | -0.01(-0.09%) |
Jul 24, 2018 | 10.80 | 10.80 | 10.79 | 10.79 | 72,012 | -0.03(-0.28%) |
Jul 23, 2018 | 10.87 | 10.87 | 10.82 | 10.82 | 7,711 | -0.04(-0.37%) |
Jul 20, 2018 | 10.88 | 10.88 | 10.85 | 10.86 | 16,563 | -0.03(-0.23%) |
Jul 19, 2018 | 10.88 | 10.90 | 10.88 | 10.88 | 17,982 | +0.02(+0.14%) |
Jul 18, 2018 | 10.90 | 10.90 | 10.87 | 10.87 | 12,105 | -0.02(-0.18%) |
Jul 17, 2018 | 10.90 | 10.90 | 10.89 | 10.89 | 18,670 | +0.01(+0.09%) |
Jul 16, 2018 | 10.88 | 10.88 | 10.86 | 10.88 | 23,614 | -0.01(-0.09%) |
Jul 13, 2018 | 10.88 | 10.89 | 10.88 | 10.89 | 39,220 | +0.03(+0.28%) |
Jul 12, 2018 | 10.87 | 10.87 | 10.86 | 10.86 | 14,330 | -0.01(-0.05%) |
Jul 11, 2018 | 10.87 | 10.88 | 10.85 | 10.87 | 73,497 | -0.00(-0.05%) |
Jul 10, 2018 | 10.85 | 10.87 | 10.85 | 10.87 | 34,198 | +0.01(+0.09%) |
Jul 09, 2018 | 10.87 | 10.87 | 10.85 | 10.86 | 36,000 | -0.02(-0.18%) |
Jul 06, 2018 | 10.87 | 10.88 | 10.87 | 10.88 | 50,862 | +0.01(+0.09%) |
Jul 05, 2018 | 10.86 | 10.87 | 10.86 | 10.87 | 42,116 | +0.01(+0.09%) |
Jul 04, 2018 | 10.84 | 10.86 | 10.84 | 10.86 | 17,479 | +0.01(+0.09%) |
Jul 03, 2018 | 10.85 | 10.87 | 10.85 | 10.85 | 6,525 | +0.00(+0.00%) |
Jun 29, 2018 | 10.85 | 10.85 | 10.85 | 0 | +0.01(+0.09%) | |
Jun 28, 2018 | 10.87 | 10.88 | 10.84 | 10.84 | 13,943 | -0.05(-0.46%) |
Jun 27, 2018 | 10.89 | 10.90 | 10.89 | 10.89 | 13,105 | +0.00(+0.00%) |
Jun 26, 2018 | 10.88 | 10.89 | 10.87 | 10.89 | 26,814 | +0.00(+0.00%) |
Jun 25, 2018 | 10.88 | 10.89 | 10.87 | 10.89 | 22,420 | +0.02(+0.18%) |
Jun 22, 2018 | 10.86 | 10.87 | 10.86 | 10.87 | 54,233 | -0.02(-0.18%) |
Jun 21, 2018 | 10.89 | 10.90 | 10.88 | 10.89 | 66,703 | +0.02(+0.18%) |
Jun 20, 2018 | 10.88 | 10.88 | 10.87 | 10.87 | 22,392 | -0.02(-0.18%) |
Jun 19, 2018 | 10.87 | 10.90 | 10.87 | 10.89 | 14,911 | +0.04(+0.37%) |
Jun 18, 2018 | 10.87 | 10.87 | 10.85 | 10.85 | 5,965 | -0.02(-0.18%) |
Jun 15, 2018 | 10.82 | 10.82 | 10.87 | 24,349 | +0.05(+0.46%) | |
Jun 14, 2018 | 10.81 | 10.84 | 10.81 | 10.82 | 13,475 | +0.01(+0.09%) |
Jun 13, 2018 | 10.81 | 10.82 | 10.79 | 10.81 | 34,112 | +0.01(+0.09%) |
Jun 12, 2018 | 10.80 | 10.82 | 10.80 | 10.80 | 19,671 | +0.00(+0.00%) |
Jun 11, 2018 | 10.79 | 10.80 | 10.79 | 10.80 | 10,103 | +0.00(+0.00%) |
Jun 08, 2018 | 10.80 | 10.81 | 10.80 | 10.80 | 7,318 | -0.01(-0.09%) |
Jun 07, 2018 | 10.79 | 10.82 | 10.79 | 10.81 | 17,002 | +0.02(+0.19%) |
Jun 06, 2018 | 10.81 | 10.81 | 10.78 | 10.79 | 19,373 | -0.04(-0.32%) |
Jun 05, 2018 | 10.82 | 10.83 | 10.81 | 10.82 | 43,775 | +0.01(+0.14%) |
Jun 04, 2018 | 10.83 | 10.83 | 10.81 | 10.81 | 18,704 | -0.02(-0.18%) |
Jun 01, 2018 | 10.82 | 10.84 | 10.82 | 10.83 | 20,928 | -0.01(-0.09%) |
May 31, 2018 | 10.85 | 10.85 | 10.83 | 10.84 | 18,923 | +0.01(+0.09%) |
May 30, 2018 | 10.85 | 10.85 | 10.82 | 10.83 | 22,879 | -0.04(-0.37%) |
May 29, 2018 | 10.85 | 10.87 | 10.82 | 10.87 | 79,826 | +0.04(+0.37%) |
May 28, 2018 | 10.80 | 10.83 | 10.80 | 10.83 | 25,978 | +0.04(+0.42%) |
May 25, 2018 | 10.78 | 10.79 | 10.78 | 10.79 | 12,928 | +0.02(+0.14%) |
May 24, 2018 | 10.77 | 10.78 | 10.76 | 10.77 | 60,442 | -0.01(-0.09%) |
May 23, 2018 | 10.78 | 10.78 | 10.77 | 10.78 | 34,138 | +0.02(+0.23%) |
May 22, 2018 | 10.75 | 10.76 | 10.75 | 10.76 | 37,223 | -0.02(-0.23%) |
May 18, 2018 | 10.78 | 10.78 | 10.78 | 0 | +0.05(+0.47%) | |
May 17, 2018 | 10.75 | 10.75 | 10.73 | 10.73 | 11,120 | -0.01(-0.14%) |
May 16, 2018 | 10.77 | 10.77 | 10.74 | 10.74 | 17,935 | +0.01(+0.14%) |
May 15, 2018 | 10.76 | 10.77 | 10.73 | 10.73 | 39,697 | -0.05(-0.51%) |
May 14, 2018 | 10.80 | 10.80 | 10.78 | 10.79 | 12,141 | -0.00(-0.05%) |
May 11, 2018 | 10.80 | 10.80 | 10.79 | 10.79 | 6,390 | +0.00(+0.00%) |
May 10, 2018 | 10.78 | 10.79 | 10.78 | 10.79 | 21,041 | +0.01(+0.09%) |
May 09, 2018 | 10.78 | 10.78 | 10.77 | 10.78 | 156,428 | -0.02(-0.19%) |
May 08, 2018 | 10.80 | 10.80 | 10.79 | 10.80 | 11,543 | -0.00(-0.05%) |
May 07, 2018 | 10.81 | 10.81 | 10.79 | 10.80 | 25,450 | -0.01(-0.05%) |
May 04, 2018 | 10.81 | 10.81 | 10.80 | 10.81 | 36,346 | +0.00(+0.00%) |
May 03, 2018 | 10.82 | 10.82 | 10.80 | 10.81 | 16,555 | +0.02(+0.19%) |
May 02, 2018 | 10.81 | 10.81 | 10.79 | 10.79 | 17,450 | -0.01(-0.05%) |