Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 12.49 | 12.49 | 12.49 | 12.49 | 315 | +0.00(+0.00%) |
Jul 30, 2018 | 83 | +0.00(+0.00%) | ||||
Jul 27, 2018 | 12.37 | 12.47 | 12.37 | 12.42 | 6,538 | -0.04(-0.28%) |
Jul 25, 2018 | 12.45 | 12.45 | 12.45 | 183 | +0.10(+0.77%) | |
Jul 24, 2018 | 12.40 | 12.44 | 12.33 | 12.36 | 8,174 | -0.00(-0.03%) |
Jul 23, 2018 | 12.38 | 12.38 | 12.31 | 12.36 | 1,827 | -0.03(-0.23%) |
Jul 20, 2018 | 12.31 | 12.39 | 12.31 | 12.39 | 4,238 | +0.08(+0.69%) |
Jul 19, 2018 | 12.30 | 12.30 | 12.30 | 12.30 | 982 | -0.02(-0.16%) |
Jul 18, 2018 | 12.35 | 12.35 | 12.31 | 12.32 | 4,528 | +0.02(+0.16%) |
Jul 17, 2018 | 12.31 | 12.35 | 12.30 | 12.30 | 4,814 | +0.02(+0.16%) |
Jul 16, 2018 | 12.35 | 12.35 | 12.26 | 12.29 | 2,976 | -0.05(-0.44%) |
Jul 13, 2018 | 12.30 | 12.34 | 12.30 | 12.34 | 1,236 | +0.01(+0.06%) |
Jul 11, 2018 | 12.33 | 12.33 | 12.33 | 22 | -0.14(-1.13%) | |
Jul 10, 2018 | 12.42 | 12.47 | 12.42 | 12.47 | 2,905 | +0.02(+0.17%) |
Jul 09, 2018 | 12.37 | 12.45 | 12.37 | 12.45 | 4,135 | +0.08(+0.63%) |
Jul 06, 2018 | 12.31 | 12.37 | 12.29 | 12.37 | 3,363 | +0.08(+0.69%) |
Jul 05, 2018 | 12.24 | 12.29 | 12.19 | 12.29 | 3,053 | +0.24(+2.02%) |
Jul 03, 2018 | 12.05 | 12.05 | 12.05 | 0 | +0.11(+0.89%) | |
Jul 02, 2018 | 11.94 | 11.94 | 11.94 | 11.94 | 535 | -0.08(-0.71%) |
Jun 29, 2018 | 11.99 | 12.03 | 11.98 | 12.03 | 3,957 | -0.01(-0.06%) |
Jun 28, 2018 | 11.99 | 12.03 | 11.95 | 12.03 | 3,189 | +0.03(+0.24%) |
Jun 27, 2018 | 12.08 | 12.08 | 12.00 | 12.00 | 1,877 | -0.07(-0.57%) |
Jun 25, 2018 | 12.07 | 12.07 | 12.07 | 179 | -0.09(-0.71%) | |
Jun 22, 2018 | 12.16 | 12.16 | 12.16 | 12.16 | 929 | +0.14(+1.14%) |
Jun 21, 2018 | 12.07 | 12.07 | 12.02 | 12.02 | 662 | -0.09(-0.78%) |
Jun 20, 2018 | 12.10 | 12.13 | 12.07 | 12.12 | 2,255 | -0.01(-0.12%) |
Jun 19, 2018 | 12.08 | 12.13 | 11.96 | 12.13 | 8,619 | -0.02(-0.19%) |
Jun 18, 2018 | 12.07 | 12.15 | 12.07 | 12.15 | 1,058 | -0.05(-0.45%) |
Jun 15, 2018 | 12.22 | 12.22 | 12.21 | 12.21 | 1,059 | -0.11(-0.86%) |
Jun 14, 2018 | 12.38 | 12.38 | 12.31 | 12.31 | 4,950 | -0.05(-0.44%) |
Jun 13, 2018 | 12.37 | 12.37 | 12.37 | 12.37 | 933 | +0.04(+0.34%) |
Jun 12, 2018 | 12.42 | 12.42 | 12.33 | 12.33 | 836 | -0.09(-0.71%) |
Jun 11, 2018 | 12.33 | 12.42 | 12.33 | 12.41 | 4,766 | +0.09(+0.71%) |
Jun 08, 2018 | 12.29 | 12.33 | 12.28 | 12.33 | 5,931 | +0.01(+0.07%) |
Jun 07, 2018 | 12.40 | 12.40 | 12.32 | 12.32 | 595 | -0.01(-0.06%) |
Jun 06, 2018 | 12.32 | 12.36 | 12.29 | 12.33 | 1,492 | +0.09(+0.73%) |
Jun 05, 2018 | 12.23 | 12.25 | 12.20 | 12.24 | 4,102 | -0.11(-0.86%) |
Jun 04, 2018 | 12.30 | 12.38 | 12.29 | 12.34 | 4,553 | +0.10(+0.82%) |
Jun 01, 2018 | 12.24 | 12.24 | 12.24 | 12.24 | 259 | +0.07(+0.58%) |
May 31, 2018 | 12.27 | 12.27 | 12.17 | 12.17 | 15,434 | -0.09(-0.72%) |
May 30, 2018 | 12.22 | 12.29 | 12.17 | 12.26 | 1,732 | +0.28(+2.32%) |
May 29, 2018 | 11.99 | 12.10 | 11.98 | 11.98 | 7,350 | -0.40(-3.20%) |
May 25, 2018 | 12.38 | 12.38 | 12.38 | 0 | -0.07(-0.57%) | |
May 24, 2018 | 12.45 | 12.45 | 12.45 | 12.45 | 4,147 | -0.03(-0.22%) |
May 23, 2018 | 12.57 | 12.57 | 12.43 | 12.48 | 7,795 | -0.15(-1.16%) |
May 22, 2018 | 12.61 | 12.68 | 12.61 | 12.62 | 3,744 | +0.05(+0.39%) |
May 21, 2018 | 12.61 | 12.68 | 12.57 | 12.57 | 14,766 | +0.01(+0.10%) |
May 18, 2018 | 12.60 | 12.62 | 12.56 | 12.56 | 2,361 | -0.19(-1.52%) |
May 15, 2018 | 12.75 | 12.75 | 12.75 | 197 | -0.08(-0.65%) | |
May 14, 2018 | 12.81 | 12.87 | 12.79 | 12.84 | 1,522 | +0.05(+0.35%) |
May 11, 2018 | 12.78 | 12.84 | 12.78 | 12.79 | 4,715 | +0.03(+0.22%) |
May 10, 2018 | 12.76 | 12.77 | 12.73 | 12.76 | 13,379 | +0.05(+0.36%) |
May 09, 2018 | 12.73 | 12.73 | 12.72 | 12.72 | 3,457 | +0.04(+0.33%) |
May 07, 2018 | 12.68 | 12.68 | 12.68 | 344 | -0.04(-0.33%) | |
May 04, 2018 | 12.64 | 12.72 | 12.64 | 12.72 | 9,755 | +0.12(+0.99%) |
May 03, 2018 | 12.64 | 12.64 | 12.59 | 12.59 | 9,534 | -0.06(-0.45%) |
May 02, 2018 | 12.65 | 12.66 | 12.65 | 12.65 | 1,552 | -0.01(-0.08%) |