Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.11 | 10.11 | 10.11 | 10.11 | 200,083 | -0.02(-0.20%) |
Jul 30, 2018 | 10.13 | 10.15 | 10.12 | 10.13 | 6,014 | +0.01(+0.10%) |
Jul 26, 2018 | 10.12 | 10.12 | 10.12 | 98 | +0.02(+0.20%) | |
Jul 25, 2018 | 10.10 | 10.10 | 10.08 | 10.10 | 211,803 | -0.02(-0.20%) |
Jul 24, 2018 | 10.08 | 10.12 | 10.08 | 10.12 | 11,655 | +0.04(+0.40%) |
Jul 23, 2018 | 10.12 | 10.12 | 10.08 | 10.08 | 8,023 | -0.03(-0.30%) |
Jul 20, 2018 | 10.12 | 10.13 | 10.11 | 10.11 | 151,690 | +0.00(+0.00%) |
Jul 19, 2018 | 10.10 | 10.12 | 10.10 | 10.11 | 75,731 | -0.01(-0.10%) |
Jul 18, 2018 | 10.10 | 10.13 | 10.08 | 10.12 | 492,114 | +0.01(+0.10%) |
Jul 17, 2018 | 10.12 | 10.12 | 10.11 | 10.11 | 1,000 | -0.00(-0.02%) |
Jul 16, 2018 | 10.12 | 10.12 | 10.10 | 10.11 | 1,763,755 | -0.01(-0.09%) |
Jul 13, 2018 | 10.13 | 10.13 | 10.12 | 10.12 | 43,602 | -0.00(-0.04%) |
Jul 12, 2018 | 10.14 | 10.14 | 10.12 | 10.12 | 1,202 | -0.01(-0.05%) |
Jul 11, 2018 | 10.13 | 10.15 | 10.12 | 10.13 | 51,869 | +0.00(+0.00%) |
Jul 10, 2018 | 10.14 | 10.15 | 10.13 | 10.13 | 918,967 | -0.02(-0.20%) |
Jul 09, 2018 | 10.15 | 10.15 | 10.15 | 10.15 | 4,398 | +0.02(+0.20%) |
Jul 06, 2018 | 10.13 | 10.15 | 10.13 | 10.13 | 405,402 | +0.00(+0.00%) |
Jul 05, 2018 | 10.14 | 10.14 | 10.13 | 10.13 | 100,000 | -0.02(-0.20%) |
Jul 02, 2018 | 10.15 | 10.15 | 10.15 | 0 | +0.01(+0.10%) | |
Jun 29, 2018 | 10.15 | 10.15 | 10.13 | 10.14 | 516,548 | +0.00(+0.00%) |
Jun 28, 2018 | 10.15 | 10.16 | 10.14 | 10.14 | 1,473,168 | -0.01(-0.10%) |
Jun 27, 2018 | 10.17 | 10.18 | 10.15 | 10.15 | 1,995,353 | +0.00(+0.00%) |
Jun 26, 2018 | 10.19 | 10.19 | 10.14 | 10.15 | 5,435,836 | +0.11(+1.10%) |
Jun 25, 2018 | 10.05 | 10.05 | 10.04 | 10.04 | 1,100 | +0.01(+0.10%) |
Jun 19, 2018 | 10.03 | 10.03 | 10.03 | 0 | +0.01(+0.06%) | |
Jun 18, 2018 | 10.04 | 10.04 | 10.02 | 10.02 | 650 | -0.02(-0.16%) |
Jun 15, 2018 | 10.04 | 10.04 | 10.04 | 2,918 | +0.00(+0.00%) | |
Jun 14, 2018 | 10.04 | 10.04 | 10.04 | 10.04 | 100,000 | -0.01(-0.10%) |
Jun 13, 2018 | 10.05 | 10.05 | 10.05 | 10.05 | 119,500 | +0.00(+0.00%) |
Jun 12, 2018 | 10.05 | 10.05 | 10.05 | 10.05 | 32,100 | +0.04(+0.35%) |
Jun 11, 2018 | 10.03 | 10.03 | 10.02 | 10.02 | 75,948 | -0.02(-0.16%) |
Jun 08, 2018 | 10.03 | 10.03 | 10.03 | 10.03 | 400 | -0.01(-0.09%) |
Jun 07, 2018 | 10.04 | 10.04 | 10.04 | 10.04 | 5,000 | +0.04(+0.40%) |
Jun 06, 2018 | 10.05 | 10.00 | 10.00 | 204,648 | +0.02(+0.20%) | |
Jun 05, 2018 | 9.980 | 9.980 | 9.980 | 9.980 | 149 | -0.02(-0.20%) |
Jun 01, 2018 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) | |
May 29, 2018 | 10.00 | 10.00 | 10.00 | 30 | +0.00(+0.00%) | |
May 25, 2018 | 10.00 | 10.00 | 10.00 | 0 | +0.03(+0.30%) | |
May 24, 2018 | 9.990 | 10.00 | 9.970 | 9.970 | 5,871 | -0.04(-0.40%) |
May 22, 2018 | 10.01 | 10.01 | 10.01 | 33 | -0.02(-0.20%) | |
May 21, 2018 | 9.960 | 10.03 | 9.960 | 10.03 | 3,021 | -0.08(-0.79%) |
May 18, 2018 | 10.40 | 11.00 | 9.990 | 10.11 | 19,317 | +0.14(+1.40%) |
May 16, 2018 | 9.970 | 9.970 | 9.970 | 98 | +0.00(+0.00%) | |
May 15, 2018 | 9.960 | 9.990 | 9.960 | 9.970 | 301,159 | +0.01(+0.10%) |
May 14, 2018 | 9.960 | 9.960 | 9.960 | 9.960 | 501 | +0.00(+0.00%) |
May 11, 2018 | 9.960 | 9.960 | 9.960 | 9.960 | 237 | -0.03(-0.30%) |
May 10, 2018 | 9.950 | 9.990 | 9.950 | 9.990 | 739 | +0.03(+0.30%) |
May 09, 2018 | 9.970 | 9.972 | 9.960 | 9.960 | 26,961 | -0.01(-0.10%) |
May 08, 2018 | 9.970 | 9.970 | 9.960 | 9.970 | 4,999 | +0.02(+0.20%) |
May 07, 2018 | 9.950 | 9.950 | 9.950 | 9.950 | 501 | -0.06(-0.60%) |
May 04, 2018 | 10.01 | 10.01 | 10.01 | 10.01 | 329 | +0.06(+0.60%) |
May 03, 2018 | 9.950 | 9.950 | 9.950 | 9.950 | 140 | -0.01(-0.10%) |
May 02, 2018 | 9.950 | 9.980 | 9.950 | 9.960 | 8,530 | -0.01(-0.10%) |