Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 12.83 | 13.07 | 12.80 | 13.07 | 59,878 | +0.24(+1.85%) |
Jul 30, 2018 | 12.64 | 12.83 | 12.60 | 12.83 | 52,511 | +0.24(+1.89%) |
Jul 27, 2018 | 12.64 | 12.64 | 12.52 | 12.60 | 21,206 | -0.04(-0.31%) |
Jul 26, 2018 | 12.40 | 12.68 | 12.39 | 12.64 | 62,069 | +0.36(+2.90%) |
Jul 25, 2018 | 12.16 | 12.32 | 12.16 | 12.28 | 55,572 | +0.24(+1.97%) |
Jul 24, 2018 | 11.92 | 12.20 | 11.92 | 12.04 | 38,684 | +0.08(+0.66%) |
Jul 23, 2018 | 11.92 | 12.20 | 11.92 | 11.96 | 31,061 | +0.00(+0.00%) |
Jul 20, 2018 | 12.04 | 12.17 | 11.76 | 11.96 | 49,608 | -0.12(-0.98%) |
Jul 19, 2018 | 12.08 | 12.24 | 12.08 | 12.08 | 8,464 | -0.04(-0.33%) |
Jul 18, 2018 | 12.00 | 12.20 | 12.00 | 12.12 | 20,640 | -0.01(-0.07%) |
Jul 17, 2018 | 11.88 | 12.28 | 11.88 | 12.13 | 27,323 | +0.21(+1.73%) |
Jul 16, 2018 | 11.88 | 11.96 | 11.69 | 11.92 | 31,287 | -0.08(-0.66%) |
Jul 13, 2018 | 11.84 | 12.28 | 11.84 | 12.00 | 33,282 | +0.12(+1.00%) |
Jul 12, 2018 | 11.84 | 11.96 | 11.76 | 11.88 | 5,204 | +0.04(+0.33%) |
Jul 11, 2018 | 11.84 | 11.96 | 11.78 | 11.84 | 28,869 | -0.04(-0.33%) |
Jul 10, 2018 | 11.84 | 12.16 | 11.84 | 11.88 | 22,415 | -0.04(-0.33%) |
Jul 09, 2018 | 11.88 | 12.00 | 11.82 | 11.92 | 14,595 | -0.04(-0.33%) |
Jul 06, 2018 | 11.88 | 12.00 | 11.88 | 11.96 | 17,267 | +0.16(+1.34%) |
Jul 05, 2018 | 12.14 | 12.20 | 11.77 | 11.80 | 20,243 | -0.08(-0.67%) |
Jul 03, 2018 | 11.88 | 11.88 | 11.88 | 0 | +0.16(+1.35%) | |
Jul 02, 2018 | 11.72 | 11.80 | 11.69 | 11.72 | 23,624 | -0.20(-1.66%) |
Jun 29, 2018 | 11.93 | 11.80 | 11.92 | 18,331 | +0.04(+0.33%) | |
Jun 28, 2018 | 11.92 | 12.04 | 11.69 | 11.88 | 33,297 | -0.08(-0.66%) |
Jun 27, 2018 | 12.28 | 12.28 | 11.88 | 11.96 | 29,442 | -0.20(-1.63%) |
Jun 26, 2018 | 12.00 | 12.28 | 11.92 | 12.16 | 24,053 | +0.14(+1.17%) |
Jun 25, 2018 | 12.12 | 12.16 | 11.92 | 12.02 | 26,568 | -0.18(-1.48%) |
Jun 22, 2018 | 12.24 | 12.24 | 12.18 | 12.20 | 9,260 | +0.00(+0.00%) |
Jun 21, 2018 | 12.28 | 12.28 | 12.20 | 12.20 | 6,849 | +0.04(+0.33%) |
Jun 20, 2018 | 12.56 | 12.56 | 12.12 | 12.16 | 41,565 | -0.42(-3.31%) |
Jun 19, 2018 | 12.60 | 12.64 | 12.40 | 12.58 | 19,325 | -0.10(-0.78%) |
Jun 18, 2018 | 12.68 | 12.68 | 12.64 | 12.68 | 17,798 | +0.00(+0.00%) |
Jun 15, 2018 | 12.87 | 12.64 | 12.68 | 17,919 | -0.20(-1.54%) | |
Jun 14, 2018 | 12.68 | 12.87 | 12.68 | 12.87 | 6,621 | +0.20(+1.56%) |
Jun 13, 2018 | 12.72 | 12.75 | 12.64 | 12.68 | 11,554 | -0.08(-0.62%) |
Jun 12, 2018 | 12.79 | 12.79 | 12.68 | 12.75 | 7,699 | -0.12(-0.92%) |
Jun 11, 2018 | 12.64 | 12.95 | 12.64 | 12.87 | 38,980 | +0.20(+1.56%) |
Jun 08, 2018 | 12.83 | 12.87 | 12.68 | 12.68 | 17,606 | -0.08(-0.62%) |
Jun 07, 2018 | 12.68 | 12.91 | 12.68 | 12.75 | 12,018 | +0.00(+0.00%) |
Jun 06, 2018 | 12.75 | 31,146 | +0.08(+0.62%) | |||
Jun 05, 2018 | 12.87 | 12.87 | 12.60 | 12.68 | 11,475 | -0.28(-2.14%) |
Jun 04, 2018 | 12.95 | 13.00 | 12.64 | 12.95 | 18,730 | +0.04(+0.31%) |
Jun 01, 2018 | 12.68 | 12.95 | 12.61 | 12.91 | 29,354 | +0.24(+1.87%) |
May 31, 2018 | 12.48 | 12.68 | 12.48 | 12.68 | 27,364 | +0.28(+2.24%) |
May 30, 2018 | 12.52 | 12.68 | 12.40 | 12.40 | 61,170 | -0.16(-1.26%) |
May 29, 2018 | 12.36 | 12.68 | 12.36 | 12.56 | 41,269 | +0.16(+1.28%) |
May 25, 2018 | 12.40 | 12.40 | 12.40 | 0 | +0.16(+1.29%) | |
May 24, 2018 | 12.40 | 12.40 | 11.96 | 12.24 | 19,885 | -0.12(-0.96%) |
May 23, 2018 | 12.32 | 12.48 | 12.20 | 12.36 | 19,545 | +0.16(+1.30%) |
May 22, 2018 | 12.52 | 12.57 | 12.12 | 12.20 | 34,213 | -0.28(-2.22%) |
May 21, 2018 | 12.60 | 12.68 | 12.36 | 12.48 | 38,567 | -0.12(-0.94%) |
May 18, 2018 | 12.64 | 12.68 | 12.48 | 12.60 | 22,164 | +0.00(+0.00%) |
May 17, 2018 | 12.48 | 12.67 | 12.40 | 12.60 | 19,253 | +0.20(+1.60%) |
May 16, 2018 | 12.28 | 12.68 | 12.28 | 12.40 | 51,063 | +0.04(+0.32%) |
May 15, 2018 | 12.28 | 12.36 | 12.20 | 12.36 | 5,470 | +0.08(+0.65%) |
May 14, 2018 | 12.04 | 12.44 | 11.88 | 12.28 | 47,572 | +0.16(+1.31%) |
May 11, 2018 | 11.84 | 12.12 | 11.78 | 12.12 | 13,067 | +0.36(+3.03%) |
May 10, 2018 | 12.00 | 12.00 | 11.69 | 11.76 | 17,775 | -0.20(-1.64%) |
May 09, 2018 | 11.96 | 12.01 | 11.92 | 11.96 | 6,457 | +0.04(+0.32%) |
May 08, 2018 | 12.32 | 12.44 | 11.92 | 11.92 | 25,836 | -0.52(-4.14%) |
May 07, 2018 | 12.48 | 12.64 | 12.32 | 12.44 | 51,325 | +0.05(+0.40%) |
May 04, 2018 | 12.27 | 12.43 | 12.08 | 12.39 | 60,285 | +0.12(+0.94%) |
May 03, 2018 | 12.12 | 12.27 | 11.89 | 12.27 | 67,463 | +0.46(+3.90%) |
May 02, 2018 | 11.75 | 11.81 | 11.62 | 11.81 | 23,199 | +0.19(+1.65%) |