Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 11.01 | 11.14 | 10.98 | 11.06 | 13,238,660 | +0.05(+0.45%) |
Jul 30, 2018 | 11.08 | 11.14 | 11.00 | 11.01 | 8,583,492 | -0.06(-0.52%) |
Jul 27, 2018 | 11.14 | 11.17 | 11.02 | 11.07 | 6,427,622 | -0.02(-0.22%) |
Jul 26, 2018 | 11.24 | 11.04 | 11.09 | 8,035,398 | +0.00(+0.00%) | |
Jul 25, 2018 | 10.89 | 11.10 | 10.87 | 11.09 | 12,823,435 | +0.24(+2.21%) |
Jul 24, 2018 | 10.84 | 10.91 | 10.70 | 10.85 | 6,863,958 | +0.03(+0.31%) |
Jul 23, 2018 | 10.78 | 10.90 | 10.70 | 10.82 | 7,285,016 | +0.03(+0.31%) |
Jul 20, 2018 | 10.79 | 10.83 | 10.73 | 10.79 | 4,123,650 | +0.00(+0.00%) |
Jul 19, 2018 | 10.53 | 10.85 | 10.53 | 10.79 | 10,652,865 | +0.25(+2.36%) |
Jul 18, 2018 | 10.64 | 10.65 | 10.52 | 10.54 | 11,872,165 | -0.10(-0.93%) |
Jul 17, 2018 | 10.85 | 10.86 | 10.62 | 10.64 | 10,983,865 | -0.23(-2.13%) |
Jul 16, 2018 | 10.91 | 10.94 | 10.85 | 10.87 | 4,336,812 | -0.04(-0.38%) |
Jul 13, 2018 | 10.86 | 10.92 | 10.83 | 10.91 | 4,489,719 | +0.07(+0.61%) |
Jul 12, 2018 | 10.81 | 10.88 | 10.75 | 10.85 | 5,510,009 | +0.06(+0.54%) |
Jul 11, 2018 | 10.79 | 8,045,211 | +0.16(+1.48%) | |||
Jul 10, 2018 | 10.42 | 10.68 | 10.39 | 10.63 | 11,057,301 | +0.17(+1.66%) |
Jul 09, 2018 | 10.76 | 10.76 | 10.41 | 10.46 | 9,329,005 | -0.31(-2.85%) |
Jul 06, 2018 | 10.73 | 10.80 | 10.70 | 10.76 | 6,643,598 | +0.02(+0.23%) |
Jul 05, 2018 | 10.72 | 10.74 | 10.60 | 10.74 | 6,391,705 | -0.03(-0.31%) |
Jul 03, 2018 | 10.77 | 10.77 | 10.77 | 0 | -0.11(-0.99%) | |
Jul 02, 2018 | 10.81 | 10.88 | 10.61 | 10.88 | 9,373,910 | -0.22(-2.01%) |
Jun 29, 2018 | 11.19 | 11.20 | 10.97 | 11.10 | 7,710,682 | -0.08(-0.74%) |
Jun 28, 2018 | 11.00 | 11.22 | 10.97 | 11.19 | 10,921,751 | +0.22(+2.04%) |
Jun 27, 2018 | 10.89 | 11.11 | 10.84 | 10.96 | 9,562,185 | +0.02(+0.23%) |
Jun 26, 2018 | 10.68 | 10.95 | 10.62 | 10.94 | 10,276,151 | +0.28(+2.64%) |
Jun 25, 2018 | 10.65 | 10.70 | 10.57 | 10.66 | 5,991,012 | +0.01(+0.08%) |
Jun 22, 2018 | 10.72 | 10.74 | 10.61 | 10.65 | 9,639,268 | -0.02(-0.23%) |
Jun 21, 2018 | 10.72 | 10.76 | 10.66 | 10.67 | 5,430,529 | -0.03(-0.31%) |
Jun 20, 2018 | 10.84 | 10.88 | 10.63 | 10.71 | 8,613,712 | -0.12(-1.15%) |
Jun 19, 2018 | 10.83 | 10.93 | 10.73 | 10.83 | 11,173,496 | +0.01(+0.08%) |
Jun 18, 2018 | 10.81 | 10.90 | 10.76 | 10.82 | 6,302,475 | +0.00(+0.00%) |
Jun 15, 2018 | 10.91 | 10.66 | 10.82 | 11,996,061 | -0.09(-0.83%) | |
Jun 14, 2018 | 10.91 | 11.05 | 10.83 | 10.91 | 8,552,626 | +0.04(+0.38%) |
Jun 13, 2018 | 10.85 | 10.90 | 10.81 | 10.87 | 7,746,242 | +0.07(+0.69%) |
Jun 12, 2018 | 10.65 | 10.82 | 10.61 | 10.80 | 7,344,867 | +0.17(+1.64%) |
Jun 11, 2018 | 10.60 | 10.68 | 10.47 | 10.62 | 4,697,328 | +0.05(+0.47%) |
Jun 08, 2018 | 10.52 | 10.57 | 10.43 | 10.57 | 6,831,862 | +0.04(+0.39%) |
Jun 07, 2018 | 10.37 | 10.59 | 10.36 | 10.53 | 7,365,229 | +0.17(+1.68%) |
Jun 06, 2018 | 10.32 | 10.36 | 8,572,538 | -0.35(-3.25%) | ||
Jun 05, 2018 | 10.76 | 10.97 | 10.66 | 10.71 | 15,965,198 | +0.00(+0.00%) |
Jun 04, 2018 | 10.65 | 10.83 | 10.61 | 10.71 | 9,970,345 | +0.12(+1.09%) |
Jun 01, 2018 | 10.52 | 10.63 | 10.46 | 10.59 | 7,482,050 | +0.03(+0.31%) |
May 31, 2018 | 10.45 | 10.65 | 10.45 | 10.56 | 8,267,050 | +0.07(+0.63%) |
May 30, 2018 | 10.29 | 10.52 | 10.23 | 10.49 | 9,488,504 | +0.22(+2.09%) |
May 29, 2018 | 10.24 | 10.34 | 10.18 | 10.28 | 6,049,608 | +0.00(+0.00%) |
May 25, 2018 | 10.28 | 10.28 | 10.28 | 0 | +0.02(+0.16%) | |
May 24, 2018 | 10.12 | 10.29 | 10.06 | 10.26 | 5,015,028 | +0.17(+1.64%) |
May 23, 2018 | 10.04 | 10.12 | 9.994 | 10.09 | 6,096,704 | -0.01(-0.08%) |
May 22, 2018 | 10.04 | 10.15 | 10.01 | 10.10 | 6,405,970 | +0.12(+1.16%) |
May 21, 2018 | 9.927 | 10.04 | 9.886 | 9.985 | 7,111,813 | +0.11(+1.09%) |
May 18, 2018 | 9.985 | 9.987 | 9.772 | 9.878 | 8,299,335 | -0.10(-1.00%) |
May 17, 2018 | 10.17 | 10.20 | 9.940 | 9.977 | 9,834,596 | -0.19(-1.87%) |
May 16, 2018 | 10.09 | 10.20 | 10.03 | 10.17 | 6,070,273 | -0.02(-0.16%) |
May 15, 2018 | 10.18 | 10.22 | 10.12 | 10.18 | 7,495,537 | -0.04(-0.40%) |
May 14, 2018 | 10.20 | 10.27 | 10.18 | 10.23 | 6,530,084 | +0.05(+0.49%) |
May 11, 2018 | 10.22 | 10.25 | 10.13 | 10.18 | 4,808,859 | -0.02(-0.16%) |
May 10, 2018 | 10.02 | 10.20 | 9.994 | 10.19 | 5,081,949 | +0.20(+1.99%) |
May 09, 2018 | 9.828 | 10.01 | 9.743 | 9.994 | 9,776,168 | +0.28(+2.90%) |
May 08, 2018 | 10.06 | 10.08 | 9.654 | 9.712 | 19,171,310 | -0.53(-5.17%) |
May 07, 2018 | 10.20 | 10.25 | 10.09 | 10.24 | 15,861,923 | +0.03(+0.32%) |
May 04, 2018 | 10.17 | 10.27 | 10.13 | 10.21 | 4,064,944 | +0.02(+0.24%) |
May 03, 2018 | 10.09 | 10.20 | 9.977 | 10.18 | 7,195,434 | +0.09(+0.90%) |
May 02, 2018 | 10.08 | 10.18 | 10.04 | 10.09 | 9,440,415 | -0.02(-0.16%) |