Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 12.17 | 12.26 | 12.17 | 12.23 | 318,200 | +0.03(+0.27%) |
Jul 30, 2018 | 12.21 | 12.23 | 12.20 | 12.20 | 111,840 | -0.01(-0.11%) |
Jul 27, 2018 | 12.22 | 12.24 | 12.21 | 12.21 | 165,000 | +0.00(+0.01%) |
Jul 26, 2018 | 12.25 | 12.28 | 12.21 | 12.21 | 119,650 | -0.09(-0.73%) |
Jul 25, 2018 | 12.30 | 12.31 | 12.27 | 12.30 | 124,670 | +0.07(+0.53%) |
Jul 24, 2018 | 12.25 | 12.27 | 12.23 | 12.23 | 462,080 | +0.01(+0.12%) |
Jul 23, 2018 | 12.26 | 12.26 | 12.21 | 12.22 | 131,970 | -0.07(-0.56%) |
Jul 20, 2018 | 12.27 | 12.29 | 12.26 | 12.29 | 295,830 | +0.08(+0.69%) |
Jul 19, 2018 | 12.15 | 12.27 | 12.14 | 12.21 | 286,350 | -0.05(-0.38%) |
Jul 18, 2018 | 12.23 | 12.26 | 12.21 | 12.25 | 380,440 | -0.01(-0.05%) |
Jul 17, 2018 | 12.30 | 12.31 | 12.24 | 12.26 | 208,630 | -0.12(-1.00%) |
Jul 16, 2018 | 12.39 | 12.39 | 12.36 | 12.38 | 40,570 | -0.02(-0.12%) |
Jul 13, 2018 | 12.40 | 12.41 | 12.38 | 12.40 | 188,480 | -0.05(-0.39%) |
Jul 12, 2018 | 12.44 | 12.45 | 12.44 | 12.45 | 35,410 | +0.03(+0.22%) |
Jul 11, 2018 | 12.48 | 12.49 | 12.41 | 12.42 | 65,600 | -0.12(-0.94%) |
Jul 10, 2018 | 12.53 | 12.54 | 12.51 | 12.54 | 46,460 | -0.03(-0.23%) |
Jul 09, 2018 | 12.61 | 12.61 | 12.57 | 12.57 | 42,710 | +0.04(+0.28%) |
Jul 06, 2018 | 12.54 | 12.54 | 12.52 | 12.53 | 100,870 | -0.01(-0.09%) |
Jul 05, 2018 | 12.53 | 12.57 | 12.53 | 12.54 | 112,350 | +0.03(+0.25%) |
Jul 03, 2018 | 12.51 | 12.51 | 12.51 | 0 | +0.10(+0.82%) | |
Jul 02, 2018 | 12.46 | 12.46 | 12.40 | 12.41 | 103,720 | -0.11(-0.89%) |
Jun 29, 2018 | 12.49 | 12.53 | 12.49 | 12.52 | 102,070 | +0.06(+0.44%) |
Jun 28, 2018 | 12.50 | 12.50 | 12.45 | 12.47 | 373,170 | -0.03(-0.26%) |
Jun 27, 2018 | 12.54 | 12.54 | 12.50 | 12.50 | 76,640 | -0.07(-0.58%) |
Jun 26, 2018 | 12.58 | 12.60 | 12.56 | 12.57 | 110,330 | -0.07(-0.52%) |
Jun 25, 2018 | 12.64 | 12.66 | 12.64 | 12.64 | 75,560 | -0.05(-0.36%) |
Jun 22, 2018 | 12.68 | 12.68 | 12.66 | 12.68 | 87,320 | +0.02(+0.17%) |
Jun 21, 2018 | 12.66 | 12.68 | 12.66 | 12.66 | 84,230 | -0.01(-0.12%) |
Jun 20, 2018 | 12.73 | 12.73 | 12.67 | 12.68 | 58,150 | -0.07(-0.56%) |
Jun 19, 2018 | 12.73 | 12.75 | 12.71 | 12.75 | 80,500 | -0.03(-0.21%) |
Jun 18, 2018 | 12.77 | 12.79 | 12.76 | 12.78 | 69,860 | -0.01(-0.07%) |
Jun 15, 2018 | 13.01 | 12.74 | 12.78 | 372,620 | -0.23(-1.77%) | |
Jun 14, 2018 | 13.03 | 13.03 | 13.01 | 13.01 | 55,490 | +0.03(+0.24%) |
Jun 13, 2018 | 12.95 | 12.99 | 12.94 | 12.98 | 69,250 | +0.04(+0.33%) |
Jun 12, 2018 | 12.97 | 12.98 | 12.94 | 12.94 | 82,570 | -0.05(-0.37%) |
Jun 11, 2018 | 12.98 | 12.99 | 12.98 | 12.99 | 58,770 | +0.02(+0.12%) |
Jun 08, 2018 | 12.97 | 12.98 | 12.97 | 12.97 | 102,670 | +0.02(+0.14%) |
Jun 07, 2018 | 12.96 | 12.97 | 12.94 | 12.95 | 160,560 | +0.01(+0.05%) |
Jun 06, 2018 | 12.93 | 12.95 | 86,690 | -0.01(-0.04%) | ||
Jun 05, 2018 | 12.92 | 12.97 | 12.92 | 12.95 | 65,560 | +0.04(+0.34%) |
Jun 04, 2018 | 12.94 | 12.94 | 12.91 | 12.91 | 71,880 | -0.01(-0.10%) |
Jun 01, 2018 | 12.94 | 12.96 | 12.91 | 12.92 | 414,010 | -0.06(-0.44%) |
May 31, 2018 | 13.03 | 13.03 | 12.98 | 12.98 | 27,887,570 | -0.02(-0.18%) |
May 30, 2018 | 13.00 | 13.00 | 13.00 | 13.00 | 1,000 | -0.01(-0.07%) |
May 29, 2018 | 12.98 | 13.01 | 12.98 | 13.01 | 47,630 | +0.02(+0.15%) |
May 25, 2018 | 12.99 | 12.99 | 12.99 | 0 | -0.04(-0.28%) | |
May 24, 2018 | 13.00 | 13.04 | 13.00 | 13.03 | 44,450 | +0.13(+1.00%) |
May 23, 2018 | 12.90 | 12.90 | 12.90 | 12.90 | 6,670 | -0.01(-0.07%) |
May 22, 2018 | 12.93 | 12.93 | 12.91 | 12.91 | 196,980 | +0.01(+0.04%) |
May 21, 2018 | 12.88 | 12.90 | 12.88 | 12.90 | 4,540 | +0.00(+0.03%) |
May 18, 2018 | 12.90 | 12.90 | 12.90 | 12.90 | 9,190 | +0.03(+0.20%) |
May 17, 2018 | 12.88 | 12.88 | 12.87 | 12.87 | 24,080 | -0.05(-0.40%) |
May 16, 2018 | 12.89 | 12.93 | 12.89 | 12.93 | 294,310 | +0.04(+0.29%) |
May 15, 2018 | 12.94 | 12.94 | 12.89 | 12.89 | 88,240 | -0.29(-2.22%) |
May 14, 2018 | 13.18 | 13.18 | 13.18 | 13.18 | 2,520 | +0.01(+0.09%) |
May 11, 2018 | 13.23 | 13.23 | 13.17 | 13.17 | 25,070 | -0.02(-0.17%) |
May 10, 2018 | 13.20 | 13.20 | 13.19 | 13.19 | 26,130 | +0.08(+0.59%) |
May 09, 2018 | 13.11 | 13.11 | 13.11 | 13.11 | 12,270 | -0.03(-0.26%) |
May 08, 2018 | 13.06 | 13.16 | 13.06 | 13.15 | 43,680 | +0.03(+0.21%) |
May 07, 2018 | 13.12 | 13.12 | 13.12 | 13.12 | 9,120 | +0.01(+0.10%) |
May 04, 2018 | 13.08 | 13.11 | 13.08 | 13.11 | 33,000 | -0.01(-0.08%) |
May 03, 2018 | 13.12 | 13.12 | 13.12 | 13.12 | 4,150 | +0.06(+0.45%) |
May 02, 2018 | 13.04 | 13.10 | 13.04 | 13.06 | 14,100 | +0.01(+0.07%) |