Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 12.68 | 12.82 | 12.64 | 12.72 | 943,962 | +0.07(+0.58%) |
Jul 30, 2018 | 12.66 | 12.69 | 12.63 | 12.65 | 632,733 | +0.06(+0.47%) |
Jul 27, 2018 | 12.58 | 12.61 | 12.52 | 12.59 | 1,088,891 | +0.04(+0.33%) |
Jul 26, 2018 | 12.58 | 12.58 | 12.52 | 12.55 | 1,094,531 | -0.02(-0.19%) |
Jul 25, 2018 | 12.61 | 12.62 | 12.50 | 12.57 | 833,782 | +0.02(+0.14%) |
Jul 24, 2018 | 12.62 | 12.62 | 12.54 | 12.55 | 648,435 | -0.04(-0.33%) |
Jul 23, 2018 | 12.66 | 12.66 | 12.54 | 12.60 | 609,601 | -0.07(-0.55%) |
Jul 20, 2018 | 12.69 | 12.73 | 12.65 | 12.66 | 749,482 | +0.06(+0.50%) |
Jul 19, 2018 | 12.57 | 12.64 | 12.54 | 12.60 | 869,022 | -0.06(-0.44%) |
Jul 18, 2018 | 12.71 | 12.73 | 12.65 | 12.66 | 622,005 | -0.07(-0.57%) |
Jul 17, 2018 | 12.75 | 12.79 | 12.71 | 12.73 | 803,138 | -0.05(-0.35%) |
Jul 16, 2018 | 12.72 | 12.80 | 12.72 | 12.78 | 534,016 | +0.06(+0.47%) |
Jul 13, 2018 | 12.67 | 12.73 | 12.64 | 12.72 | 701,021 | +0.00(+0.03%) |
Jul 12, 2018 | 12.54 | 12.73 | 12.54 | 12.71 | 634,451 | +0.20(+1.56%) |
Jul 11, 2018 | 12.59 | 12.67 | 12.51 | 12.52 | 998,358 | -0.10(-0.80%) |
Jul 10, 2018 | 12.50 | 12.65 | 12.48 | 12.62 | 808,984 | +0.10(+0.84%) |
Jul 09, 2018 | 12.57 | 12.57 | 12.46 | 12.52 | 828,326 | -0.03(-0.25%) |
Jul 06, 2018 | 12.34 | 12.58 | 12.32 | 12.55 | 859,234 | +0.20(+1.64%) |
Jul 05, 2018 | 12.40 | 12.41 | 12.27 | 12.34 | 1,251,815 | +0.01(+0.11%) |
Jul 03, 2018 | 12.33 | 12.33 | 12.33 | 0 | +0.01(+0.06%) | |
Jul 02, 2018 | 12.37 | 12.38 | 12.28 | 12.32 | 620,886 | -0.06(-0.45%) |
Jun 29, 2018 | 12.35 | 12.41 | 12.28 | 12.38 | 3,012,214 | +0.11(+0.88%) |
Jun 28, 2018 | 12.29 | 12.31 | 12.18 | 12.27 | 961,509 | +0.02(+0.14%) |
Jun 27, 2018 | 12.31 | 12.37 | 12.25 | 12.25 | 1,129,386 | -0.03(-0.26%) |
Jun 26, 2018 | 12.17 | 12.33 | 12.11 | 12.29 | 1,227,117 | +0.16(+1.29%) |
Jun 25, 2018 | 12.24 | 12.24 | 12.06 | 12.13 | 1,039,593 | -0.15(-1.25%) |
Jun 22, 2018 | 12.18 | 12.29 | 12.13 | 12.28 | 796,901 | +0.15(+1.21%) |
Jun 21, 2018 | 12.18 | 12.18 | 12.09 | 12.14 | 723,373 | -0.05(-0.43%) |
Jun 20, 2018 | 12.22 | 12.26 | 12.17 | 12.19 | 764,771 | +0.02(+0.17%) |
Jun 19, 2018 | 12.15 | 12.23 | 12.13 | 12.17 | 767,330 | -0.07(-0.57%) |
Jun 18, 2018 | 12.24 | 12.29 | 12.17 | 12.24 | 844,479 | -0.04(-0.34%) |
Jun 15, 2018 | 12.30 | 12.19 | 12.28 | 1,081,000 | -0.03(-0.23%) | |
Jun 14, 2018 | 12.36 | 12.36 | 12.27 | 12.31 | 638,424 | -0.01(-0.11%) |
Jun 13, 2018 | 12.31 | 12.37 | 12.27 | 12.32 | 620,963 | +0.02(+0.14%) |
Jun 12, 2018 | 12.33 | 12.36 | 12.28 | 12.30 | 737,124 | -0.01(-0.09%) |
Jun 11, 2018 | 12.29 | 12.33 | 12.26 | 12.31 | 655,810 | -0.02(-0.14%) |
Jun 08, 2018 | 12.26 | 12.34 | 12.25 | 12.33 | 500,890 | +0.05(+0.40%) |
Jun 07, 2018 | 12.29 | 12.34 | 12.25 | 12.28 | 848,621 | +0.04(+0.30%) |
Jun 06, 2018 | 12.24 | 1,410,083 | +0.07(+0.56%) | |||
Jun 05, 2018 | 12.11 | 12.19 | 12.09 | 12.18 | 960,895 | +0.04(+0.37%) |
Jun 04, 2018 | 12.11 | 12.19 | 12.10 | 12.13 | 830,368 | +0.06(+0.51%) |
Jun 01, 2018 | 12.08 | 12.13 | 12.04 | 12.07 | 701,492 | -0.01(-0.09%) |
May 31, 2018 | 12.12 | 12.14 | 12.01 | 12.08 | 1,264,388 | -0.07(-0.57%) |
May 30, 2018 | 12.13 | 12.19 | 12.06 | 12.15 | 820,120 | +0.08(+0.65%) |
May 29, 2018 | 12.08 | 12.16 | 12.00 | 12.07 | 1,420,358 | -0.05(-0.45%) |
May 25, 2018 | 12.12 | 12.12 | 12.12 | 0 | +0.02(+0.14%) | |
May 24, 2018 | 12.15 | 12.18 | 12.08 | 12.11 | 1,327,775 | -0.05(-0.45%) |
May 23, 2018 | 12.15 | 12.20 | 12.10 | 12.16 | 733,748 | -0.03(-0.25%) |
May 22, 2018 | 12.29 | 12.34 | 12.15 | 12.19 | 799,912 | -0.05(-0.45%) |
May 21, 2018 | 12.24 | 12.25 | 12.15 | 12.25 | 666,096 | +0.06(+0.48%) |
May 18, 2018 | 12.21 | 12.23 | 12.14 | 12.19 | 1,625,437 | -0.05(-0.45%) |
May 17, 2018 | 12.27 | 12.27 | 12.21 | 12.24 | 695,073 | -0.02(-0.20%) |
May 16, 2018 | 12.22 | 12.28 | 12.17 | 12.27 | 681,360 | +0.06(+0.51%) |
May 15, 2018 | 12.15 | 12.21 | 12.04 | 12.21 | 815,564 | -0.03(-0.22%) |
May 14, 2018 | 12.30 | 12.35 | 12.21 | 12.23 | 841,251 | -0.04(-0.31%) |
May 11, 2018 | 12.22 | 12.35 | 12.18 | 12.27 | 856,131 | -0.02(-0.20%) |
May 10, 2018 | 12.30 | 12.37 | 12.12 | 12.30 | 1,210,984 | +0.01(+0.11%) |
May 09, 2018 | 12.23 | 12.29 | 12.10 | 12.28 | 949,279 | +0.10(+0.82%) |
May 08, 2018 | 12.21 | 12.27 | 12.10 | 12.18 | 720,451 | -0.08(-0.67%) |
May 07, 2018 | 12.34 | 12.39 | 12.25 | 12.27 | 697,740 | -0.06(-0.47%) |
May 04, 2018 | 12.17 | 12.37 | 12.17 | 12.32 | 585,339 | +0.08(+0.62%) |
May 03, 2018 | 12.21 | 12.28 | 12.17 | 12.25 | 696,494 | -0.02(-0.14%) |
May 02, 2018 | 12.35 | 12.38 | 12.22 | 12.27 | 650,945 | -0.07(-0.53%) |