Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.31 | 10.37 | 10.15 | 10.24 | 2,994,900 | -0.01(-0.09%) |
Jul 30, 2018 | 10.48 | 10.54 | 10.06 | 10.25 | 3,224,980 | -0.21(-2.00%) |
Jul 27, 2018 | 10.31 | 10.49 | 10.31 | 10.46 | 3,082,836 | +0.11(+1.05%) |
Jul 26, 2018 | 10.46 | 10.17 | 10.35 | 4,877,448 | +0.15(+1.51%) | |
Jul 25, 2018 | 10.74 | 10.79 | 10.03 | 10.19 | 7,262,861 | -0.47(-4.42%) |
Jul 24, 2018 | 10.73 | 10.76 | 10.59 | 10.66 | 2,011,954 | -0.06(-0.59%) |
Jul 23, 2018 | 10.62 | 10.75 | 10.57 | 10.73 | 1,592,915 | +0.10(+0.94%) |
Jul 20, 2018 | 10.72 | 10.73 | 10.62 | 10.63 | 1,755,745 | -0.08(-0.76%) |
Jul 19, 2018 | 10.71 | 10.76 | 10.56 | 10.71 | 2,279,981 | -0.06(-0.59%) |
Jul 18, 2018 | 10.57 | 10.80 | 10.55 | 10.77 | 1,368,677 | +0.19(+1.80%) |
Jul 17, 2018 | 10.56 | 10.66 | 10.52 | 10.58 | 1,458,409 | +0.07(+0.69%) |
Jul 16, 2018 | 10.42 | 10.56 | 10.42 | 10.51 | 1,570,235 | +0.07(+0.69%) |
Jul 13, 2018 | 10.68 | 10.68 | 10.39 | 10.44 | 3,188,029 | -0.22(-2.04%) |
Jul 12, 2018 | 10.81 | 10.64 | 10.66 | 1,906,562 | -0.15(-1.43%) | |
Jul 11, 2018 | 10.92 | 10.99 | 10.75 | 10.81 | 1,935,942 | -0.20(-1.81%) |
Jul 10, 2018 | 10.93 | 11.03 | 10.85 | 11.01 | 2,589,720 | +0.17(+1.59%) |
Jul 09, 2018 | 10.58 | 10.84 | 10.58 | 10.84 | 2,416,477 | +0.30(+2.84%) |
Jul 06, 2018 | 10.53 | 10.64 | 10.46 | 10.54 | 1,210,199 | +0.05(+0.43%) |
Jul 05, 2018 | 10.46 | 10.42 | 10.49 | 2,040,137 | +0.03(+0.26%) | |
Jul 03, 2018 | 10.46 | 10.46 | 10.46 | 0 | -0.06(-0.60%) | |
Jul 02, 2018 | 10.39 | 10.55 | 10.27 | 10.53 | 2,742,296 | +0.15(+1.40%) |
Jun 29, 2018 | 10.41 | 10.56 | 10.37 | 10.38 | 4,025,884 | +0.04(+0.35%) |
Jun 28, 2018 | 10.33 | 10.43 | 10.29 | 10.35 | 4,224,706 | +0.03(+0.26%) |
Jun 27, 2018 | 10.48 | 10.61 | 10.32 | 10.32 | 3,540,744 | -0.19(-1.81%) |
Jun 26, 2018 | 10.56 | 10.61 | 10.43 | 10.51 | 3,374,203 | -0.05(-0.51%) |
Jun 25, 2018 | 10.66 | 10.66 | 10.43 | 10.56 | 2,441,765 | -0.11(-1.02%) |
Jun 22, 2018 | 10.70 | 10.78 | 10.64 | 10.67 | 3,270,042 | +0.04(+0.34%) |
Jun 21, 2018 | 10.72 | 10.76 | 10.54 | 10.64 | 1,767,605 | -0.10(-0.93%) |
Jun 20, 2018 | 10.74 | 10.80 | 10.68 | 10.74 | 2,174,895 | +0.11(+1.02%) |
Jun 19, 2018 | 10.44 | 10.63 | 10.31 | 10.63 | 4,540,735 | +0.11(+1.03%) |
Jun 18, 2018 | 10.37 | 10.56 | 10.37 | 10.52 | 2,146,994 | +0.12(+1.13%) |
Jun 15, 2018 | 10.53 | 10.32 | 10.40 | 7,480,820 | -0.13(-1.21%) | |
Jun 14, 2018 | 10.58 | 10.62 | 10.41 | 10.53 | 1,736,026 | -0.05(-0.43%) |
Jun 13, 2018 | 10.62 | 10.71 | 10.54 | 10.57 | 2,318,717 | -0.05(-0.51%) |
Jun 12, 2018 | 10.85 | 10.96 | 10.58 | 10.63 | 2,822,692 | -0.24(-2.17%) |
Jun 11, 2018 | 10.94 | 11.02 | 10.85 | 10.86 | 2,913,749 | -0.08(-0.75%) |
Jun 08, 2018 | 10.79 | 10.99 | 10.72 | 10.95 | 1,875,616 | +0.13(+1.17%) |
Jun 07, 2018 | 10.88 | 10.90 | 10.71 | 10.82 | 2,113,606 | -0.01(-0.08%) |
Jun 06, 2018 | 10.84 | 10.83 | 2,404,345 | +0.21(+1.96%) | ||
Jun 05, 2018 | 10.56 | 10.64 | 10.47 | 10.62 | 2,288,743 | +0.02(+0.17%) |
Jun 04, 2018 | 10.50 | 10.60 | 10.42 | 10.60 | 1,703,704 | +0.15(+1.48%) |
Jun 01, 2018 | 10.46 | 10.51 | 10.34 | 10.45 | 2,234,221 | +0.08(+0.79%) |
May 31, 2018 | 10.38 | 10.42 | 10.31 | 10.37 | 2,975,521 | -0.04(-0.35%) |
May 30, 2018 | 10.31 | 10.44 | 10.29 | 10.40 | 2,775,516 | +0.19(+1.86%) |
May 29, 2018 | 10.32 | 10.43 | 10.17 | 10.21 | 5,201,132 | -0.22(-2.09%) |
May 25, 2018 | 10.43 | 10.43 | 10.43 | 0 | -0.10(-0.95%) | |
May 24, 2018 | 10.58 | 10.63 | 10.40 | 10.53 | 1,537,441 | -0.05(-0.51%) |
May 23, 2018 | 10.66 | 10.70 | 10.46 | 10.58 | 1,725,477 | -0.14(-1.27%) |
May 22, 2018 | 10.56 | 10.76 | 10.56 | 10.72 | 1,723,171 | +0.16(+1.55%) |
May 21, 2018 | 10.44 | 10.61 | 10.43 | 10.56 | 3,334,913 | +0.14(+1.31%) |
May 18, 2018 | 10.58 | 10.61 | 10.42 | 10.42 | 2,790,184 | -0.16(-1.54%) |
May 17, 2018 | 10.48 | 10.65 | 10.46 | 10.58 | 3,441,898 | +0.11(+1.04%) |
May 16, 2018 | 10.63 | 10.63 | 10.44 | 10.47 | 5,114,940 | +0.01(+0.09%) |
May 15, 2018 | 10.45 | 10.55 | 10.42 | 10.46 | 7,948,715 | +0.01(+0.09%) |
May 14, 2018 | 10.47 | 10.56 | 10.42 | 10.46 | 4,488,241 | -0.01(-0.09%) |
May 11, 2018 | 10.50 | 10.56 | 10.44 | 10.46 | 1,790,569 | +0.00(+0.00%) |
May 10, 2018 | 10.47 | 10.55 | 10.42 | 10.46 | 2,375,159 | +0.01(+0.09%) |
May 09, 2018 | 10.46 | 10.53 | 10.38 | 10.46 | 3,236,317 | +0.01(+0.09%) |
May 08, 2018 | 10.39 | 10.60 | 10.30 | 10.45 | 3,209,458 | +0.10(+0.96%) |
May 07, 2018 | 10.35 | 10.39 | 10.25 | 10.35 | 4,418,497 | +0.00(+0.00%) |
May 04, 2018 | 10.17 | 10.44 | 10.17 | 10.35 | 2,123,326 | +0.10(+0.97%) |
May 03, 2018 | 10.32 | 10.38 | 10.15 | 10.25 | 3,439,901 | -0.13(-1.22%) |
May 02, 2018 | 10.41 | 10.55 | 10.36 | 10.37 | 3,136,427 | -0.06(-0.61%) |