Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.00 | 10.25 | 9.950 | 10.10 | 478,918 | +0.15(+1.51%) |
Jul 30, 2018 | 10.30 | 10.32 | 9.900 | 9.950 | 574,327 | -0.30(-2.93%) |
Jul 27, 2018 | 10.45 | 10.45 | 10.10 | 10.25 | 554,200 | -0.20(-1.91%) |
Jul 26, 2018 | 10.60 | 10.65 | 10.32 | 10.45 | 406,040 | -0.20(-1.88%) |
Jul 25, 2018 | 10.35 | 10.65 | 10.25 | 10.65 | 598,327 | +0.30(+2.90%) |
Jul 24, 2018 | 10.45 | 10.50 | 10.26 | 10.35 | 378,181 | -0.10(-0.96%) |
Jul 23, 2018 | 10.60 | 10.60 | 10.35 | 10.45 | 242,332 | -0.15(-1.42%) |
Jul 20, 2018 | 10.40 | 10.62 | 10.30 | 10.60 | 263,725 | +0.20(+1.92%) |
Jul 19, 2018 | 10.70 | 10.75 | 10.35 | 10.40 | 466,143 | -0.30(-2.80%) |
Jul 18, 2018 | 10.40 | 10.75 | 10.35 | 10.70 | 299,496 | +0.25(+2.39%) |
Jul 17, 2018 | 10.55 | 10.65 | 10.35 | 10.45 | 368,580 | -0.05(-0.48%) |
Jul 16, 2018 | 10.70 | 10.80 | 10.30 | 10.50 | 598,487 | -0.15(-1.41%) |
Jul 13, 2018 | 10.55 | 10.80 | 10.55 | 10.65 | 409,569 | +0.05(+0.47%) |
Jul 12, 2018 | 10.50 | 10.65 | 10.35 | 10.60 | 456,215 | +0.30(+2.91%) |
Jul 11, 2018 | 10.15 | 10.60 | 10.14 | 10.30 | 532,563 | +0.10(+0.98%) |
Jul 10, 2018 | 10.35 | 10.50 | 10.05 | 10.20 | 752,913 | -0.15(-1.45%) |
Jul 09, 2018 | 10.65 | 10.70 | 10.30 | 10.35 | 633,586 | -0.20(-1.90%) |
Jul 06, 2018 | 10.65 | 10.70 | 10.47 | 10.55 | 549,385 | +0.00(+0.00%) |
Jul 05, 2018 | 10.35 | 10.65 | 10.15 | 10.55 | 450,732 | +0.30(+2.93%) |
Jul 03, 2018 | 10.25 | 10.25 | 10.25 | 0 | +0.20(+1.99%) | |
Jul 02, 2018 | 10.15 | 10.20 | 9.850 | 10.05 | 687,920 | -0.15(-1.47%) |
Jun 29, 2018 | 10.30 | 10.40 | 9.950 | 10.20 | 579,183 | +0.00(+0.00%) |
Jun 28, 2018 | 10.35 | 10.50 | 10.00 | 10.20 | 716,679 | -0.20(-1.92%) |
Jun 27, 2018 | 10.75 | 10.80 | 10.25 | 10.40 | 679,960 | -0.40(-3.70%) |
Jun 26, 2018 | 10.45 | 11.00 | 10.35 | 10.80 | 610,611 | +0.30(+2.86%) |
Jun 25, 2018 | 10.65 | 10.70 | 10.20 | 10.50 | 619,323 | -0.15(-1.41%) |
Jun 22, 2018 | 10.90 | 10.90 | 10.50 | 10.65 | 1,317,256 | -0.15(-1.39%) |
Jun 21, 2018 | 11.00 | 11.20 | 10.65 | 10.80 | 657,688 | -0.20(-1.82%) |
Jun 20, 2018 | 10.70 | 11.15 | 10.65 | 11.00 | 661,351 | +0.35(+3.29%) |
Jun 19, 2018 | 10.65 | 10.85 | 10.65 | 10.65 | 440,237 | -0.05(-0.47%) |
Jun 18, 2018 | 11.05 | 11.25 | 10.70 | 10.70 | 531,640 | -0.35(-3.17%) |
Jun 15, 2018 | 11.10 | 10.85 | 11.05 | 624,796 | +0.20(+1.84%) | |
Jun 14, 2018 | 10.60 | 10.90 | 10.50 | 10.85 | 399,943 | +0.30(+2.84%) |
Jun 13, 2018 | 10.65 | 10.75 | 10.45 | 10.55 | 286,758 | -0.15(-1.40%) |
Jun 12, 2018 | 10.85 | 11.00 | 10.60 | 10.70 | 281,668 | -0.20(-1.83%) |
Jun 11, 2018 | 10.95 | 11.05 | 10.65 | 10.90 | 346,077 | +0.00(+0.00%) |
Jun 08, 2018 | 10.85 | 11.10 | 10.71 | 10.90 | 458,350 | +0.25(+2.35%) |
Jun 07, 2018 | 10.60 | 10.80 | 10.50 | 10.65 | 291,500 | +0.10(+0.95%) |
Jun 06, 2018 | 10.40 | 10.60 | 10.30 | 10.55 | 345,517 | +0.20(+1.93%) |
Jun 05, 2018 | 10.45 | 10.55 | 10.25 | 10.35 | 455,642 | -0.15(-1.43%) |
Jun 04, 2018 | 10.45 | 10.60 | 10.15 | 10.50 | 1,155,732 | +0.00(+0.00%) |
Jun 01, 2018 | 10.50 | 10.60 | 10.25 | 10.50 | 475,303 | +0.05(+0.48%) |
May 31, 2018 | 10.25 | 10.72 | 10.10 | 10.45 | 464,434 | +0.25(+2.45%) |
May 30, 2018 | 10.15 | 10.35 | 10.00 | 10.20 | 748,979 | +0.00(+0.00%) |
May 29, 2018 | 10.30 | 10.45 | 9.850 | 10.20 | 701,473 | -0.10(-0.97%) |
May 25, 2018 | 10.30 | 10.30 | 10.30 | 0 | -0.10(-0.96%) | |
May 24, 2018 | 10.55 | 10.57 | 10.25 | 10.40 | 582,704 | -0.10(-0.95%) |
May 23, 2018 | 10.85 | 11.07 | 10.40 | 10.50 | 873,221 | -0.40(-3.67%) |
May 22, 2018 | 11.05 | 11.14 | 10.85 | 10.90 | 422,005 | -0.20(-1.80%) |
May 21, 2018 | 11.60 | 11.70 | 11.05 | 11.10 | 322,625 | -0.40(-3.48%) |
May 18, 2018 | 11.40 | 11.65 | 11.30 | 11.50 | 292,601 | +0.15(+1.32%) |
May 17, 2018 | 11.70 | 11.70 | 11.25 | 11.35 | 794,659 | -0.30(-2.58%) |
May 16, 2018 | 11.90 | 12.12 | 11.55 | 11.65 | 915,149 | -0.25(-2.10%) |
May 15, 2018 | 11.45 | 12.05 | 11.40 | 11.90 | 1,004,766 | +0.40(+3.48%) |
May 14, 2018 | 11.45 | 11.70 | 11.20 | 11.50 | 595,342 | +0.10(+0.88%) |
May 11, 2018 | 11.05 | 11.50 | 10.85 | 11.40 | 617,782 | +0.45(+4.11%) |
May 10, 2018 | 11.10 | 11.20 | 10.85 | 10.95 | 448,852 | -0.25(-2.23%) |
May 09, 2018 | 11.05 | 11.43 | 11.00 | 11.20 | 659,697 | +0.10(+0.90%) |
May 08, 2018 | 11.15 | 11.30 | 10.95 | 11.10 | 529,033 | -0.05(-0.45%) |
May 07, 2018 | 11.30 | 11.35 | 11.05 | 11.15 | 406,267 | -0.05(-0.45%) |
May 04, 2018 | 10.90 | 11.30 | 10.70 | 11.20 | 819,725 | +0.40(+3.70%) |
May 03, 2018 | 11.00 | 11.10 | 10.70 | 10.80 | 524,216 | -0.25(-2.26%) |
May 02, 2018 | 10.90 | 11.25 | 10.80 | 11.05 | 702,724 | +0.10(+0.91%) |