Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 11.13 | 11.23 | 11.04 | 11.17 | 260,346 | +0.07(+0.61%) |
Jul 30, 2018 | 11.22 | 11.22 | 11.02 | 11.10 | 298,690 | +0.00(+0.00%) |
Jul 27, 2018 | 11.38 | 11.39 | 10.96 | 11.10 | 437,801 | -0.24(-2.09%) |
Jul 26, 2018 | 10.90 | 11.40 | 10.87 | 11.34 | 1,088,418 | +0.47(+4.37%) |
Jul 25, 2018 | 10.69 | 10.87 | 10.69 | 10.86 | 345,674 | +0.12(+1.10%) |
Jul 24, 2018 | 10.81 | 10.90 | 10.69 | 10.74 | 661,374 | +0.04(+0.40%) |
Jul 23, 2018 | 10.84 | 10.85 | 10.65 | 10.70 | 139,393 | -0.15(-1.41%) |
Jul 20, 2018 | 10.50 | 10.90 | 10.50 | 10.85 | 823,216 | +0.36(+3.48%) |
Jul 19, 2018 | 10.64 | 10.73 | 10.39 | 10.49 | 1,080,530 | -0.34(-3.13%) |
Jul 18, 2018 | 10.90 | 10.94 | 10.74 | 10.83 | 406,685 | -0.02(-0.16%) |
Jul 17, 2018 | 10.73 | 10.89 | 10.73 | 10.84 | 186,155 | +0.04(+0.39%) |
Jul 16, 2018 | 10.91 | 10.93 | 10.75 | 10.80 | 122,820 | -0.14(-1.32%) |
Jul 13, 2018 | 10.81 | 10.95 | 10.81 | 10.95 | 215,779 | +0.08(+0.70%) |
Jul 12, 2018 | 10.89 | 10.99 | 10.85 | 10.87 | 278,434 | -0.03(-0.23%) |
Jul 11, 2018 | 10.98 | 11.05 | 10.87 | 10.90 | 164,168 | -0.16(-1.46%) |
Jul 10, 2018 | 11.07 | 11.12 | 11.02 | 11.06 | 146,993 | -0.03(-0.31%) |
Jul 09, 2018 | 11.11 | 11.18 | 11.06 | 11.09 | 327,591 | -0.03(-0.30%) |
Jul 06, 2018 | 10.99 | 11.14 | 10.99 | 11.12 | 152,746 | +0.16(+1.47%) |
Jul 05, 2018 | 10.98 | 11.00 | 10.90 | 10.96 | 141,685 | +0.04(+0.39%) |
Jul 03, 2018 | 10.92 | 10.92 | 10.92 | 0 | +0.09(+0.86%) | |
Jul 02, 2018 | 10.79 | 10.84 | 10.73 | 10.83 | 323,792 | -0.08(-0.78%) |
Jun 29, 2018 | 10.95 | 10.91 | 219,503 | +0.20(+1.90%) | ||
Jun 28, 2018 | 10.61 | 10.74 | 10.61 | 10.71 | 444,688 | -0.01(-0.08%) |
Jun 27, 2018 | 10.73 | 10.90 | 10.66 | 10.72 | 398,681 | -0.14(-1.33%) |
Jun 26, 2018 | 10.86 | 11.01 | 10.79 | 10.86 | 943,565 | -0.05(-0.47%) |
Jun 25, 2018 | 11.23 | 11.23 | 10.90 | 10.91 | 607,235 | -0.28(-2.50%) |
Jun 22, 2018 | 11.17 | 11.29 | 11.13 | 11.19 | 473,535 | +0.07(+0.61%) |
Jun 21, 2018 | 11.24 | 11.32 | 11.06 | 11.12 | 285,331 | -0.19(-1.65%) |
Jun 20, 2018 | 11.25 | 11.40 | 11.19 | 11.31 | 169,744 | +0.03(+0.30%) |
Jun 19, 2018 | 11.29 | 11.34 | 11.18 | 11.28 | 529,613 | -0.25(-2.13%) |
Jun 18, 2018 | 11.46 | 11.52 | 11.36 | 11.52 | 322,800 | -0.06(-0.51%) |
Jun 15, 2018 | 11.88 | 11.47 | 11.58 | 591,276 | -0.30(-2.50%) | |
Jun 14, 2018 | 11.97 | 12.06 | 11.83 | 11.88 | 295,337 | -0.08(-0.64%) |
Jun 13, 2018 | 12.10 | 12.14 | 11.94 | 11.96 | 214,350 | -0.10(-0.84%) |
Jun 12, 2018 | 12.12 | 12.20 | 12.02 | 12.06 | 253,846 | -0.09(-0.77%) |
Jun 11, 2018 | 12.10 | 12.23 | 12.07 | 12.15 | 357,811 | +0.05(+0.42%) |
Jun 08, 2018 | 12.04 | 12.17 | 11.98 | 12.10 | 237,513 | +0.02(+0.14%) |
Jun 07, 2018 | 12.38 | 12.46 | 11.97 | 12.08 | 896,784 | -0.39(-3.13%) |
Jun 06, 2018 | 12.51 | 12.47 | 1,018,091 | +0.36(+3.01%) | ||
Jun 05, 2018 | 11.72 | 12.17 | 11.72 | 12.11 | 1,120,704 | +0.41(+3.48%) |
Jun 04, 2018 | 11.42 | 11.71 | 11.39 | 11.70 | 279,442 | +0.37(+3.29%) |
Jun 01, 2018 | 11.24 | 11.38 | 11.17 | 11.33 | 281,368 | +0.15(+1.37%) |
May 31, 2018 | 11.34 | 11.45 | 11.14 | 11.18 | 157,015 | -0.28(-2.44%) |
May 30, 2018 | 11.11 | 11.50 | 11.11 | 11.45 | 421,798 | +0.37(+3.37%) |
May 29, 2018 | 11.12 | 11.23 | 11.05 | 11.08 | 234,108 | -0.10(-0.91%) |
May 25, 2018 | 11.18 | 11.18 | 11.18 | 0 | -0.10(-0.90%) | |
May 24, 2018 | 11.33 | 11.38 | 11.24 | 11.29 | 173,429 | -0.11(-0.97%) |
May 23, 2018 | 11.37 | 11.42 | 11.25 | 11.40 | 301,012 | -0.03(-0.22%) |
May 22, 2018 | 11.86 | 11.86 | 11.37 | 11.42 | 707,537 | -0.43(-3.65%) |
May 21, 2018 | 11.79 | 11.89 | 11.79 | 11.85 | 240,502 | +0.09(+0.79%) |
May 18, 2018 | 11.70 | 11.81 | 11.67 | 11.76 | 303,261 | +0.04(+0.36%) |
May 17, 2018 | 11.71 | 11.73 | 11.64 | 11.72 | 73,618 | +0.00(+0.00%) |
May 16, 2018 | 11.62 | 11.75 | 11.62 | 11.72 | 103,036 | +0.02(+0.15%) |
May 15, 2018 | 11.79 | 11.83 | 11.63 | 11.70 | 146,573 | -0.22(-1.85%) |
May 14, 2018 | 11.76 | 11.95 | 11.76 | 11.92 | 419,582 | +0.25(+2.11%) |
May 11, 2018 | 11.70 | 11.82 | 11.61 | 11.68 | 119,547 | -0.02(-0.15%) |
May 10, 2018 | 11.69 | 11.75 | 11.60 | 11.69 | 179,052 | +0.11(+0.95%) |
May 09, 2018 | 11.33 | 11.63 | 11.30 | 11.58 | 232,130 | +0.25(+2.17%) |
May 08, 2018 | 11.56 | 11.62 | 11.29 | 11.34 | 641,646 | -0.36(-3.05%) |
May 07, 2018 | 11.73 | 11.87 | 11.64 | 11.69 | 326,919 | -0.02(-0.14%) |
May 04, 2018 | 11.63 | 11.81 | 11.63 | 11.71 | 152,980 | -0.11(-0.93%) |
May 03, 2018 | 12.04 | 12.07 | 11.67 | 11.82 | 328,399 | -0.09(-0.78%) |
May 02, 2018 | 11.57 | 12.08 | 11.57 | 11.91 | 783,505 | +0.34(+2.93%) |