Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 12.97 | 12.97 | 12.97 | 0 | -0.02(-0.17%) | |
Aug 30, 2018 | 13.05 | 13.09 | 12.95 | 13.00 | 234,169 | -0.08(-0.59%) |
Aug 29, 2018 | 12.94 | 13.07 | 12.92 | 13.07 | 112,856 | +0.15(+1.19%) |
Aug 28, 2018 | 12.89 | 12.92 | 12.86 | 12.92 | 128,824 | +0.05(+0.43%) |
Aug 27, 2018 | 12.79 | 12.89 | 12.78 | 12.86 | 115,570 | +0.14(+1.08%) |
Aug 24, 2018 | 12.76 | 12.78 | 12.72 | 12.73 | 125,102 | +0.01(+0.04%) |
Aug 23, 2018 | 12.74 | 12.77 | 12.71 | 12.72 | 81,037 | -0.03(-0.26%) |
Aug 22, 2018 | 12.75 | 12.75 | 12.71 | 12.75 | 127,245 | +0.02(+0.13%) |
Aug 21, 2018 | 12.80 | 12.80 | 12.72 | 12.74 | 137,466 | -0.02(-0.17%) |
Aug 20, 2018 | 12.79 | 12.82 | 12.73 | 12.76 | 75,085 | +0.03(+0.26%) |
Aug 17, 2018 | 12.71 | 12.75 | 12.69 | 12.73 | 89,723 | +0.03(+0.26%) |
Aug 16, 2018 | 12.73 | 12.74 | 12.68 | 12.69 | 117,990 | +0.00(+0.00%) |
Aug 15, 2018 | 12.70 | 12.72 | 12.62 | 12.69 | 172,913 | -0.03(-0.26%) |
Aug 14, 2018 | 12.66 | 12.73 | 12.63 | 12.73 | 122,545 | +0.13(+1.04%) |
Aug 13, 2018 | 12.66 | 12.68 | 12.58 | 12.60 | 88,189 | -0.02(-0.13%) |
Aug 10, 2018 | 12.68 | 12.68 | 12.59 | 12.61 | 77,140 | -0.10(-0.82%) |
Aug 09, 2018 | 12.69 | 12.74 | 12.65 | 12.72 | 123,984 | +0.02(+0.17%) |
Aug 08, 2018 | 12.66 | 12.71 | 12.63 | 12.69 | 171,957 | +0.04(+0.35%) |
Aug 07, 2018 | 12.50 | 12.66 | 12.50 | 12.65 | 128,946 | +0.16(+1.27%) |
Aug 06, 2018 | 12.46 | 12.50 | 12.44 | 12.49 | 190,250 | +0.02(+0.18%) |
Aug 03, 2018 | 12.57 | 12.60 | 12.47 | 12.47 | 200,784 | -0.10(-0.79%) |
Aug 02, 2018 | 12.50 | 12.59 | 12.47 | 12.57 | 151,837 | +0.04(+0.31%) |
Aug 01, 2018 | 12.71 | 12.72 | 12.52 | 12.53 | 158,384 | -0.12(-0.91%) |
Jul 31, 2018 | 12.49 | 12.75 | 12.48 | 12.64 | 355,477 | +0.19(+1.50%) |
Jul 30, 2018 | 12.61 | 12.66 | 12.45 | 12.46 | 111,948 | -0.15(-1.17%) |
Jul 27, 2018 | 12.69 | 12.69 | 12.57 | 12.61 | 81,699 | -0.01(-0.04%) |
Jul 26, 2018 | 12.74 | 12.75 | 12.59 | 12.61 | 334,961 | -0.11(-0.86%) |
Jul 25, 2018 | 12.81 | 12.81 | 12.69 | 12.72 | 219,221 | -0.05(-0.39%) |
Jul 24, 2018 | 12.83 | 12.86 | 12.75 | 12.77 | 154,390 | +0.02(+0.17%) |
Jul 23, 2018 | 12.78 | 12.80 | 12.69 | 12.75 | 130,411 | +0.00(+0.00%) |
Jul 20, 2018 | 12.75 | 12.82 | 12.69 | 12.75 | 137,497 | -0.02(-0.13%) |
Jul 19, 2018 | 12.71 | 12.77 | 12.67 | 12.77 | 126,142 | +0.05(+0.43%) |
Jul 18, 2018 | 12.69 | 12.72 | 12.60 | 12.71 | 165,354 | +0.07(+0.52%) |
Jul 17, 2018 | 12.52 | 12.64 | 12.48 | 12.64 | 102,533 | +0.11(+0.88%) |
Jul 16, 2018 | 12.64 | 12.64 | 12.45 | 12.54 | 233,155 | -0.07(-0.52%) |
Jul 13, 2018 | 12.61 | 12.66 | 12.56 | 12.60 | 140,906 | -0.01(-0.09%) |
Jul 12, 2018 | 12.58 | 12.63 | 12.55 | 12.61 | 151,534 | +0.08(+0.66%) |
Jul 11, 2018 | 12.48 | 12.56 | 12.42 | 12.53 | 123,123 | +0.01(+0.09%) |
Jul 10, 2018 | 12.49 | 12.56 | 12.48 | 12.52 | 161,493 | +0.05(+0.44%) |
Jul 09, 2018 | 12.34 | 12.53 | 12.33 | 12.46 | 175,975 | +0.16(+1.29%) |
Jul 06, 2018 | 12.21 | 12.32 | 12.20 | 12.30 | 140,322 | +0.05(+0.45%) |
Jul 05, 2018 | 12.22 | 12.28 | 12.18 | 12.25 | 102,115 | +0.11(+0.90%) |
Jul 03, 2018 | 12.14 | 12.14 | 12.14 | 0 | -0.04(-0.32%) | |
Jul 02, 2018 | 12.15 | 12.23 | 12.13 | 12.18 | 75,606 | -0.02(-0.18%) |
Jun 29, 2018 | 12.13 | 12.20 | 12.12 | 12.20 | 89,674 | +0.13(+1.09%) |
Jun 28, 2018 | 12.07 | 12.10 | 12.01 | 12.07 | 136,166 | -0.01(-0.05%) |
Jun 27, 2018 | 12.18 | 12.24 | 12.05 | 12.07 | 263,041 | -0.08(-0.63%) |
Jun 26, 2018 | 12.12 | 12.17 | 12.04 | 12.15 | 183,566 | +0.07(+0.59%) |
Jun 25, 2018 | 12.27 | 12.27 | 12.04 | 12.08 | 288,031 | -0.20(-1.65%) |
Jun 22, 2018 | 12.24 | 12.30 | 12.20 | 12.28 | 227,341 | +0.10(+0.85%) |
Jun 21, 2018 | 12.17 | 12.18 | 12.09 | 12.18 | 125,899 | +0.02(+0.18%) |
Jun 20, 2018 | 12.20 | 12.22 | 12.16 | 12.16 | 129,570 | -0.01(-0.09%) |
Jun 19, 2018 | 12.09 | 12.20 | 12.04 | 12.17 | 244,925 | +0.04(+0.36%) |
Jun 18, 2018 | 12.19 | 12.19 | 12.12 | 12.12 | 139,379 | -0.08(-0.67%) |
Jun 15, 2018 | 12.23 | 12.15 | 12.21 | 108,100 | -0.03(-0.27%) | |
Jun 14, 2018 | 12.19 | 12.25 | 12.18 | 12.24 | 142,492 | +0.10(+0.81%) |
Jun 13, 2018 | 12.20 | 12.24 | 12.14 | 12.14 | 165,521 | -0.03(-0.23%) |
Jun 12, 2018 | 12.12 | 12.19 | 12.09 | 12.17 | 191,104 | +0.10(+0.86%) |
Jun 11, 2018 | 12.10 | 12.26 | 12.06 | 12.06 | 624,303 | -0.03(-0.27%) |
Jun 08, 2018 | 12.04 | 12.14 | 12.01 | 12.10 | 441,283 | +0.06(+0.50%) |
Jun 07, 2018 | 12.03 | 12.06 | 11.98 | 12.04 | 142,462 | +0.04(+0.31%) |
Jun 06, 2018 | 12.00 | 12.00 | 284,871 | +0.05(+0.41%) | ||
Jun 05, 2018 | 11.87 | 11.96 | 11.86 | 11.95 | 181,639 | +0.08(+0.63%) |
Jun 04, 2018 | 11.84 | 11.89 | 11.83 | 11.87 | 188,067 | +0.05(+0.41%) |