Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 11.43 | 11.43 | 11.21 | 11.24 | 13,790 | +0.04(+0.34%) |
Jul 30, 2018 | 11.21 | 11.39 | 11.17 | 11.21 | 17,289 | +0.08(+0.68%) |
Jul 27, 2018 | 11.28 | 11.28 | 10.98 | 11.13 | 20,408 | -0.15(-1.34%) |
Jul 26, 2018 | 11.36 | 11.02 | 11.28 | 27,632 | +0.26(+2.40%) | |
Jul 25, 2018 | 11.28 | 11.28 | 11.02 | 11.02 | 31,267 | -0.26(-2.34%) |
Jul 24, 2018 | 11.47 | 11.47 | 11.28 | 11.28 | 13,981 | -0.11(-0.99%) |
Jul 23, 2018 | 11.32 | 11.47 | 11.28 | 11.39 | 45,835 | +0.00(+0.00%) |
Jul 20, 2018 | 11.43 | 11.25 | 11.39 | 13,654 | +0.11(+1.00%) | |
Jul 19, 2018 | 11.24 | 11.47 | 11.24 | 11.28 | 10,788 | -0.04(-0.33%) |
Jul 18, 2018 | 11.28 | 11.39 | 11.24 | 11.32 | 31,827 | +0.04(+0.33%) |
Jul 17, 2018 | 11.43 | 11.43 | 11.24 | 11.28 | 11,485 | -0.11(-0.99%) |
Jul 16, 2018 | 11.39 | 11.54 | 11.32 | 11.39 | 34,143 | +0.04(+0.33%) |
Jul 13, 2018 | 11.58 | 11.58 | 11.36 | 11.36 | 13,620 | -0.15(-1.31%) |
Jul 12, 2018 | 11.51 | 11.54 | 11.39 | 11.51 | 26,865 | -0.04(-0.33%) |
Jul 11, 2018 | 11.70 | 11.70 | 11.54 | 11.54 | 7,865 | -0.11(-0.97%) |
Jul 10, 2018 | 11.85 | 11.85 | 11.58 | 11.66 | 13,948 | -0.13(-1.12%) |
Jul 09, 2018 | 11.28 | 11.85 | 11.28 | 11.79 | 28,454 | +0.34(+2.96%) |
Jul 06, 2018 | 11.51 | 11.54 | 11.39 | 11.45 | 21,651 | -0.06(-0.49%) |
Jul 05, 2018 | 11.58 | 11.62 | 11.51 | 11.51 | 22,098 | -0.02(-0.16%) |
Jul 03, 2018 | 11.53 | 11.53 | 11.53 | 0 | -0.09(-0.81%) | |
Jul 02, 2018 | 11.28 | 11.66 | 11.28 | 11.62 | 42,211 | +0.30(+2.67%) |
Jun 29, 2018 | 11.43 | 11.51 | 11.32 | 11.32 | 38,812 | -0.11(-0.99%) |
Jun 28, 2018 | 11.36 | 11.54 | 11.36 | 11.43 | 15,916 | +0.11(+1.00%) |
Jun 27, 2018 | 11.47 | 11.47 | 11.28 | 11.32 | 28,097 | -0.19(-1.64%) |
Jun 26, 2018 | 11.47 | 11.58 | 11.09 | 11.51 | 36,368 | +0.00(+0.00%) |
Jun 25, 2018 | 11.36 | 11.66 | 11.36 | 11.51 | 38,257 | +0.11(+0.99%) |
Jun 22, 2018 | 11.24 | 11.81 | 11.13 | 11.39 | 315,942 | +0.23(+2.03%) |
Jun 21, 2018 | 11.32 | 11.36 | 11.17 | 11.17 | 36,073 | -0.11(-1.00%) |
Jun 20, 2018 | 11.21 | 11.32 | 11.21 | 11.28 | 35,381 | +0.08(+0.67%) |
Jun 19, 2018 | 11.24 | 11.02 | 11.21 | 47,968 | +0.11(+1.02%) | |
Jun 18, 2018 | 10.90 | 11.21 | 10.90 | 11.09 | 46,992 | +0.19(+1.73%) |
Jun 15, 2018 | 11.21 | 11.02 | 10.90 | 98,374 | -0.11(-1.03%) | |
Jun 14, 2018 | 11.36 | 11.36 | 11.02 | 11.02 | 59,234 | -0.19(-1.68%) |
Jun 13, 2018 | 11.47 | 11.47 | 11.21 | 11.21 | 40,432 | -0.19(-1.66%) |
Jun 12, 2018 | 11.62 | 11.62 | 11.32 | 11.39 | 50,278 | -0.15(-1.31%) |
Jun 11, 2018 | 11.81 | 11.83 | 11.47 | 11.54 | 59,208 | -0.23(-1.92%) |
Jun 08, 2018 | 11.85 | 11.96 | 11.77 | 11.77 | 30,770 | -0.15(-1.27%) |
Jun 07, 2018 | 12.00 | 12.00 | 11.88 | 11.92 | 20,078 | +0.00(+0.00%) |
Jun 06, 2018 | 11.92 | 12.00 | 11.92 | 11.92 | 27,176 | -0.04(-0.32%) |
Jun 05, 2018 | 12.00 | 12.04 | 11.92 | 11.96 | 15,933 | -0.04(-0.31%) |
Jun 04, 2018 | 11.96 | 12.04 | 11.85 | 12.00 | 21,852 | +0.08(+0.63%) |
Jun 01, 2018 | 11.81 | 11.92 | 11.79 | 11.92 | 20,187 | +0.15(+1.28%) |
May 31, 2018 | 11.81 | 11.92 | 11.77 | 11.77 | 23,227 | -0.08(-0.64%) |
May 30, 2018 | 11.81 | 12.00 | 11.81 | 11.85 | 30,774 | +0.08(+0.64%) |
May 29, 2018 | 11.81 | 11.81 | 11.70 | 11.77 | 21,666 | -0.08(-0.64%) |
May 25, 2018 | 11.85 | 11.85 | 11.85 | 0 | +0.04(+0.32%) | |
May 24, 2018 | 11.92 | 11.92 | 11.70 | 11.81 | 14,918 | -0.08(-0.64%) |
May 23, 2018 | 11.70 | 11.88 | 11.70 | 11.88 | 16,353 | +0.19(+1.61%) |
May 22, 2018 | 11.92 | 11.92 | 11.66 | 11.70 | 22,539 | -0.19(-1.59%) |
May 21, 2018 | 11.81 | 11.88 | 11.78 | 11.88 | 16,531 | +0.15(+1.29%) |
May 18, 2018 | 11.70 | 11.81 | 11.66 | 11.73 | 33,174 | +0.08(+0.65%) |
May 17, 2018 | 11.58 | 11.73 | 11.58 | 11.66 | 17,633 | +0.11(+0.98%) |
May 16, 2018 | 11.54 | 11.62 | 11.51 | 11.54 | 20,578 | +0.08(+0.66%) |
May 15, 2018 | 11.43 | 11.54 | 11.43 | 11.47 | 13,927 | -0.04(-0.33%) |
May 14, 2018 | 11.54 | 11.54 | 11.43 | 11.51 | 22,502 | -0.04(-0.33%) |
May 11, 2018 | 11.54 | 11.58 | 11.47 | 11.54 | 14,002 | +0.08(+0.66%) |
May 10, 2018 | 11.43 | 11.54 | 11.43 | 11.47 | 13,730 | +0.04(+0.33%) |
May 09, 2018 | 11.51 | 11.54 | 11.43 | 11.43 | 9,952 | +0.00(+0.00%) |
May 08, 2018 | 11.58 | 11.58 | 11.36 | 11.43 | 20,563 | -0.15(-1.30%) |
May 07, 2018 | 11.62 | 11.62 | 11.43 | 11.58 | 12,139 | +0.04(+0.33%) |
May 04, 2018 | 11.43 | 11.58 | 11.39 | 11.54 | 14,915 | +0.11(+0.99%) |
May 03, 2018 | 11.47 | 11.51 | 11.39 | 11.43 | 21,299 | -0.05(-0.39%) |
May 02, 2018 | 11.59 | 11.63 | 11.44 | 11.48 | 18,570 | -0.15(-1.29%) |