Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 12.23 | 12.33 | 12.22 | 12.31 | 27,508 | +0.11(+0.87%) |
Jul 30, 2018 | 12.21 | 12.22 | 12.17 | 12.21 | 24,222 | +0.03(+0.22%) |
Jul 27, 2018 | 12.26 | 12.26 | 12.18 | 12.18 | 9,440 | -0.06(-0.50%) |
Jul 26, 2018 | 12.26 | 12.26 | 12.23 | 12.24 | 10,909 | +0.01(+0.07%) |
Jul 25, 2018 | 12.23 | 12.26 | 12.23 | 12.23 | 17,435 | +0.00(+0.00%) |
Jul 24, 2018 | 12.21 | 12.25 | 12.21 | 12.23 | 11,991 | +0.04(+0.29%) |
Jul 23, 2018 | 12.25 | 12.25 | 12.20 | 12.20 | 7,721 | -0.05(-0.44%) |
Jul 20, 2018 | 12.06 | 12.26 | 12.06 | 12.25 | 68,624 | +0.17(+1.40%) |
Jul 19, 2018 | 12.13 | 12.13 | 12.06 | 12.08 | 32,608 | +0.01(+0.07%) |
Jul 18, 2018 | 12.13 | 12.15 | 12.07 | 12.07 | 57,198 | -0.10(-0.80%) |
Jul 17, 2018 | 12.08 | 12.18 | 12.03 | 12.17 | 68,019 | +0.13(+1.11%) |
Jul 16, 2018 | 12.04 | 12.07 | 12.04 | 12.04 | 19,171 | +0.00(+0.00%) |
Jul 13, 2018 | 12.08 | 12.12 | 12.04 | 12.04 | 15,353 | -0.05(-0.44%) |
Jul 12, 2018 | 12.06 | 12.09 | 12.06 | 12.09 | 11,089 | +0.02(+0.16%) |
Jul 11, 2018 | 12.09 | 12.10 | 12.06 | 12.07 | 16,795 | -0.01(-0.07%) |
Jul 10, 2018 | 12.05 | 12.10 | 12.05 | 12.08 | 12,674 | +0.02(+0.15%) |
Jul 09, 2018 | 12.05 | 12.06 | 12.03 | 12.06 | 12,417 | +0.02(+0.15%) |
Jul 06, 2018 | 12.00 | 12.05 | 12.00 | 12.05 | 55,568 | -0.01(-0.07%) |
Jul 05, 2018 | 12.08 | 12.08 | 12.02 | 12.05 | 36,424 | +0.04(+0.30%) |
Jul 03, 2018 | 12.02 | 12.02 | 12.02 | 0 | -0.06(-0.51%) | |
Jul 02, 2018 | 12.15 | 12.15 | 12.08 | 12.08 | 28,851 | -0.05(-0.44%) |
Jun 29, 2018 | 12.10 | 12.14 | 12.08 | 12.13 | 17,604 | +0.04(+0.29%) |
Jun 28, 2018 | 12.06 | 12.11 | 12.05 | 12.10 | 33,327 | -0.01(-0.07%) |
Jun 27, 2018 | 12.09 | 12.11 | 12.02 | 12.11 | 21,135 | +0.06(+0.52%) |
Jun 26, 2018 | 12.10 | 12.11 | 12.05 | 12.05 | 23,371 | -0.03(-0.26%) |
Jun 25, 2018 | 12.10 | 12.11 | 12.08 | 12.08 | 3,431 | -0.02(-0.18%) |
Jun 22, 2018 | 12.11 | 12.13 | 12.06 | 12.10 | 7,818 | +0.00(+0.00%) |
Jun 21, 2018 | 12.08 | 12.13 | 12.07 | 12.10 | 14,312 | -0.03(-0.22%) |
Jun 20, 2018 | 12.08 | 12.13 | 12.08 | 12.13 | 18,642 | +0.04(+0.33%) |
Jun 19, 2018 | 12.11 | 12.13 | 12.08 | 12.09 | 15,098 | +0.00(+0.04%) |
Jun 18, 2018 | 12.05 | 12.15 | 12.02 | 12.08 | 37,224 | +0.04(+0.37%) |
Jun 15, 2018 | 12.04 | 11.98 | 12.04 | 5,567 | +0.09(+0.74%) | |
Jun 14, 2018 | 12.05 | 12.05 | 11.95 | 11.95 | 20,931 | -0.05(-0.43%) |
Jun 13, 2018 | 11.96 | 12.02 | 11.96 | 12.00 | 5,904 | +0.00(+0.00%) |
Jun 12, 2018 | 12.03 | 12.05 | 12.00 | 12.00 | 10,259 | -0.05(-0.44%) |
Jun 11, 2018 | 12.03 | 12.08 | 12.03 | 12.05 | 8,955 | +0.00(+0.00%) |
Jun 08, 2018 | 12.05 | 12.06 | 12.04 | 12.05 | 6,874 | -0.02(-0.15%) |
Jun 07, 2018 | 12.07 | 12.07 | 12.03 | 12.07 | 40,606 | +0.02(+0.19%) |
Jun 06, 2018 | 12.05 | 12.05 | 12,218 | +0.00(+0.03%) | ||
Jun 05, 2018 | 12.04 | 12.07 | 12.03 | 12.04 | 18,042 | -0.01(-0.07%) |
Jun 04, 2018 | 12.05 | 12.05 | 12.03 | 12.05 | 23,815 | +0.00(+0.00%) |
Jun 01, 2018 | 12.07 | 12.07 | 12.04 | 12.05 | 8,575 | +0.00(+0.00%) |
May 31, 2018 | 12.07 | 12.07 | 12.03 | 12.05 | 10,711 | +0.01(+0.07%) |
May 30, 2018 | 12.02 | 12.04 | 12.00 | 12.04 | 20,769 | +0.02(+0.15%) |
May 29, 2018 | 12.03 | 12.07 | 12.02 | 12.03 | 29,572 | +0.03(+0.22%) |
May 25, 2018 | 12.00 | 12.00 | 12.00 | 0 | -0.04(-0.37%) | |
May 24, 2018 | 12.00 | 12.09 | 12.00 | 12.04 | 23,839 | +0.07(+0.59%) |
May 23, 2018 | 11.98 | 12.03 | 11.97 | 11.97 | 23,662 | +0.02(+0.15%) |
May 22, 2018 | 12.00 | 12.01 | 11.96 | 11.96 | 27,689 | -0.06(-0.52%) |
May 21, 2018 | 12.01 | 12.02 | 11.97 | 12.02 | 11,400 | +0.00(+0.00%) |
May 18, 2018 | 11.96 | 12.02 | 11.96 | 12.02 | 15,821 | +0.07(+0.59%) |
May 17, 2018 | 11.93 | 12.03 | 11.92 | 11.95 | 42,293 | +0.00(+0.00%) |
May 16, 2018 | 11.96 | 11.98 | 11.94 | 11.95 | 15,867 | -0.04(-0.30%) |
May 15, 2018 | 11.93 | 11.98 | 11.90 | 11.98 | 47,011 | +0.04(+0.30%) |
May 14, 2018 | 11.93 | 11.98 | 11.93 | 11.95 | 26,452 | +0.03(+0.24%) |
May 11, 2018 | 11.92 | 11.94 | 11.90 | 11.92 | 42,439 | +0.00(+0.00%) |
May 10, 2018 | 11.92 | 11.94 | 11.90 | 11.92 | 57,328 | +0.04(+0.37%) |
May 09, 2018 | 11.86 | 11.91 | 11.86 | 11.87 | 33,637 | +0.02(+0.15%) |
May 08, 2018 | 11.87 | 11.90 | 11.86 | 11.86 | 19,490 | -0.01(-0.07%) |
May 07, 2018 | 11.92 | 11.93 | 11.87 | 11.87 | 29,828 | -0.07(-0.59%) |
May 04, 2018 | 11.93 | 11.94 | 11.88 | 11.94 | 41,057 | +0.02(+0.15%) |
May 03, 2018 | 11.91 | 11.92 | 11.90 | 11.92 | 30,614 | +0.02(+0.15%) |
May 02, 2018 | 11.91 | 11.94 | 11.89 | 11.90 | 23,918 | +0.01(+0.07%) |