Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 12.67 | 13.04 | 12.56 | 12.98 | 56,047 | +0.10(+0.79%) |
Jul 30, 2018 | 12.92 | 13.06 | 12.79 | 12.88 | 31,182 | +0.00(+0.00%) |
Jul 27, 2018 | 13.40 | 13.40 | 12.81 | 12.88 | 50,719 | -0.57(-4.23%) |
Jul 26, 2018 | 13.32 | 13.48 | 13.20 | 13.44 | 23,304 | +0.24(+1.85%) |
Jul 25, 2018 | 13.00 | 13.24 | 12.96 | 13.20 | 31,375 | +0.00(+0.00%) |
Jul 24, 2018 | 13.53 | 13.57 | 13.20 | 13.20 | 26,004 | -0.32(-2.40%) |
Jul 23, 2018 | 13.57 | 13.69 | 13.48 | 13.53 | 23,956 | -0.08(-0.60%) |
Jul 20, 2018 | 13.20 | 13.73 | 13.09 | 13.61 | 38,866 | +0.37(+2.76%) |
Jul 19, 2018 | 13.24 | 13.28 | 13.04 | 13.24 | 27,298 | +0.04(+0.31%) |
Jul 18, 2018 | 13.12 | 13.30 | 13.08 | 13.20 | 21,571 | +0.12(+0.93%) |
Jul 17, 2018 | 13.12 | 13.34 | 13.08 | 13.08 | 24,689 | -0.08(-0.62%) |
Jul 16, 2018 | 13.28 | 13.40 | 13.04 | 13.16 | 20,067 | -0.08(-0.61%) |
Jul 13, 2018 | 13.24 | 13.40 | 13.24 | 13.24 | 14,240 | -0.08(-0.61%) |
Jul 12, 2018 | 13.40 | 13.40 | 13.18 | 13.32 | 19,749 | -0.08(-0.61%) |
Jul 11, 2018 | 13.36 | 13.57 | 13.36 | 13.40 | 30,758 | +0.00(+0.00%) |
Jul 10, 2018 | 13.57 | 13.65 | 13.40 | 13.40 | 32,354 | -0.16(-1.20%) |
Jul 09, 2018 | 13.48 | 13.69 | 13.48 | 13.57 | 22,879 | +0.12(+0.91%) |
Jul 06, 2018 | 13.40 | 13.44 | 13.36 | 13.44 | 32,802 | +0.08(+0.61%) |
Jul 05, 2018 | 13.44 | 13.44 | 13.24 | 13.36 | 26,668 | -0.04(-0.30%) |
Jul 03, 2018 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 12.96 | 13.44 | 12.96 | 13.40 | 58,228 | +0.45(+3.45%) |
Jun 29, 2018 | 13.12 | 13.12 | 12.96 | 12.96 | 51,193 | -0.04(-0.31%) |
Jun 28, 2018 | 12.88 | 13.12 | 12.83 | 13.00 | 20,574 | +0.08(+0.63%) |
Jun 27, 2018 | 13.16 | 13.16 | 12.92 | 12.92 | 36,853 | -0.16(-1.24%) |
Jun 26, 2018 | 13.00 | 13.24 | 13.00 | 13.08 | 30,742 | +0.04(+0.31%) |
Jun 25, 2018 | 13.08 | 13.12 | 12.92 | 13.04 | 41,506 | -0.12(-0.93%) |
Jun 22, 2018 | 13.16 | 13.24 | 13.00 | 13.16 | 151,187 | +0.00(+0.00%) |
Jun 21, 2018 | 13.48 | 13.61 | 13.04 | 13.16 | 49,925 | -0.32(-2.41%) |
Jun 20, 2018 | 13.32 | 13.53 | 13.32 | 13.48 | 38,775 | +0.24(+1.84%) |
Jun 19, 2018 | 13.16 | 13.40 | 12.96 | 13.24 | 38,700 | +0.04(+0.31%) |
Jun 18, 2018 | 13.08 | 13.24 | 12.96 | 13.20 | 20,972 | +0.12(+0.93%) |
Jun 15, 2018 | 13.16 | 12.88 | 13.08 | 118,137 | +0.20(+1.58%) | |
Jun 14, 2018 | 12.96 | 12.96 | 12.70 | 12.88 | 66,384 | -0.04(-0.31%) |
Jun 13, 2018 | 12.96 | 13.08 | 12.92 | 12.92 | 32,977 | -0.08(-0.62%) |
Jun 12, 2018 | 13.00 | 13.03 | 12.96 | 13.00 | 34,907 | -0.02(-0.16%) |
Jun 11, 2018 | 13.00 | 13.04 | 12.92 | 13.02 | 45,513 | -0.02(-0.16%) |
Jun 08, 2018 | 13.24 | 13.28 | 12.92 | 13.04 | 30,532 | -0.20(-1.53%) |
Jun 07, 2018 | 13.24 | 13.40 | 13.16 | 13.24 | 24,105 | +0.02(+0.12%) |
Jun 06, 2018 | 12.82 | 13.35 | 12.78 | 13.22 | 79,197 | +0.36(+2.83%) |
Jun 05, 2018 | 12.86 | 13.10 | 12.82 | 12.86 | 87,345 | +0.04(+0.32%) |
Jun 04, 2018 | 12.82 | 12.86 | 12.70 | 12.82 | 80,290 | +0.08(+0.64%) |
Jun 01, 2018 | 12.86 | 12.86 | 12.70 | 12.74 | 111,237 | -0.04(-0.32%) |
May 31, 2018 | 12.74 | 12.86 | 12.66 | 12.78 | 37,469 | +0.00(+0.00%) |
May 30, 2018 | 12.86 | 12.90 | 12.78 | 12.78 | 41,644 | +0.00(+0.00%) |
May 29, 2018 | 12.78 | 12.88 | 12.62 | 12.78 | 31,106 | -0.08(-0.63%) |
May 25, 2018 | 12.86 | 12.86 | 12.86 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 12.78 | 12.90 | 12.74 | 12.86 | 35,134 | +0.08(+0.63%) |
May 23, 2018 | 12.74 | 12.82 | 12.66 | 12.78 | 34,585 | +0.04(+0.32%) |
May 22, 2018 | 12.74 | 12.86 | 12.70 | 12.74 | 23,352 | -0.10(-0.79%) |
May 21, 2018 | 12.82 | 12.86 | 12.50 | 12.84 | 40,235 | +0.06(+0.47%) |
May 18, 2018 | 12.86 | 12.90 | 12.74 | 12.78 | 40,832 | -0.08(-0.63%) |
May 17, 2018 | 12.86 | 12.90 | 12.74 | 12.86 | 51,723 | +0.08(+0.63%) |
May 16, 2018 | 12.50 | 12.78 | 12.50 | 12.78 | 46,731 | +0.32(+2.60%) |
May 15, 2018 | 12.58 | 12.66 | 12.38 | 12.46 | 22,048 | -0.08(-0.65%) |
May 14, 2018 | 12.46 | 12.66 | 12.29 | 12.54 | 33,863 | +0.04(+0.32%) |
May 11, 2018 | 12.58 | 12.65 | 12.46 | 12.50 | 16,790 | -0.16(-1.28%) |
May 10, 2018 | 12.66 | 12.70 | 12.58 | 12.66 | 16,680 | +0.04(+0.32%) |
May 09, 2018 | 12.38 | 12.78 | 12.37 | 12.62 | 43,377 | +0.28(+2.30%) |
May 08, 2018 | 12.33 | 12.42 | 12.13 | 12.33 | 19,373 | +0.04(+0.33%) |
May 07, 2018 | 12.21 | 12.42 | 12.21 | 12.29 | 44,079 | +0.12(+1.00%) |
May 04, 2018 | 11.97 | 12.38 | 11.93 | 12.17 | 22,669 | +0.20(+1.69%) |
May 03, 2018 | 12.17 | 12.29 | 11.97 | 11.97 | 16,503 | -0.28(-2.31%) |
May 02, 2018 | 12.17 | 12.29 | 12.09 | 12.25 | 48,991 | +0.00(+0.00%) |