Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 12.24 | 12.67 | 12.16 | 12.60 | 315,132 | +0.35(+2.83%) |
Jul 30, 2018 | 12.15 | 12.59 | 12.15 | 12.25 | 301,555 | +0.13(+1.11%) |
Jul 27, 2018 | 12.62 | 12.62 | 11.96 | 12.12 | 271,796 | -0.45(-3.60%) |
Jul 26, 2018 | 12.61 | 12.98 | 12.55 | 12.57 | 546,626 | -0.05(-0.38%) |
Jul 25, 2018 | 12.42 | 12.74 | 12.13 | 12.62 | 1,403,644 | +0.16(+1.31%) |
Jul 24, 2018 | 12.59 | 12.23 | 12.45 | 370,609 | -0.02(-0.15%) | |
Jul 23, 2018 | 12.53 | 12.35 | 12.47 | 226,708 | +0.07(+0.54%) | |
Jul 20, 2018 | 12.35 | 12.45 | 12.05 | 12.41 | 237,727 | +0.02(+0.16%) |
Jul 19, 2018 | 12.50 | 12.65 | 12.33 | 12.39 | 302,059 | -0.18(-1.45%) |
Jul 18, 2018 | 12.34 | 12.58 | 12.10 | 12.57 | 346,743 | +0.24(+1.95%) |
Jul 17, 2018 | 12.55 | 12.61 | 12.29 | 12.33 | 288,276 | -0.22(-1.76%) |
Jul 16, 2018 | 13.23 | 13.49 | 12.40 | 12.55 | 513,742 | -0.66(-5.02%) |
Jul 13, 2018 | 13.53 | 13.61 | 13.19 | 13.21 | 191,400 | -0.29(-2.14%) |
Jul 12, 2018 | 13.47 | 13.56 | 13.24 | 13.50 | 197,866 | +0.03(+0.21%) |
Jul 11, 2018 | 13.40 | 13.85 | 13.33 | 13.47 | 381,394 | +0.05(+0.36%) |
Jul 10, 2018 | 13.82 | 13.84 | 13.34 | 13.43 | 488,780 | -0.30(-2.17%) |
Jul 09, 2018 | 13.46 | 13.72 | 13.34 | 13.72 | 477,313 | +0.32(+2.37%) |
Jul 06, 2018 | 13.42 | 13.15 | 13.41 | 216,171 | +0.26(+1.98%) | |
Jul 05, 2018 | 13.00 | 13.16 | 12.95 | 13.15 | 458,596 | +0.19(+1.48%) |
Jul 03, 2018 | 12.95 | 12.95 | 12.95 | 0 | +0.04(+0.30%) | |
Jul 02, 2018 | 12.84 | 12.97 | 12.67 | 12.92 | 270,293 | +0.04(+0.30%) |
Jun 29, 2018 | 13.21 | 13.23 | 12.87 | 12.88 | 385,991 | -0.29(-2.19%) |
Jun 28, 2018 | 13.31 | 13.43 | 13.04 | 13.17 | 403,602 | -0.12(-0.87%) |
Jun 27, 2018 | 13.47 | 13.64 | 13.28 | 13.28 | 398,105 | -0.18(-1.36%) |
Jun 26, 2018 | 13.17 | 13.47 | 12.91 | 13.46 | 451,362 | +0.27(+2.04%) |
Jun 25, 2018 | 13.32 | 13.47 | 13.00 | 13.20 | 425,129 | -0.03(-0.22%) |
Jun 22, 2018 | 13.42 | 13.60 | 13.22 | 13.22 | 1,881,990 | -0.11(-0.79%) |
Jun 21, 2018 | 13.73 | 13.79 | 13.29 | 13.33 | 687,251 | -0.43(-3.14%) |
Jun 20, 2018 | 13.13 | 13.78 | 13.04 | 13.76 | 664,435 | +0.77(+5.92%) |
Jun 19, 2018 | 13.08 | 13.13 | 12.91 | 12.99 | 586,680 | -0.13(-1.03%) |
Jun 18, 2018 | 13.19 | 13.44 | 12.95 | 13.13 | 740,689 | -0.12(-0.87%) |
Jun 15, 2018 | 13.37 | 13.16 | 13.24 | 655,664 | +0.03(+0.22%) | |
Jun 14, 2018 | 13.00 | 13.21 | 12.96 | 13.21 | 343,999 | +0.36(+2.77%) |
Jun 13, 2018 | 12.85 | 13.35 | 12.73 | 12.86 | 325,417 | +0.06(+0.45%) |
Jun 12, 2018 | 12.97 | 13.03 | 12.69 | 12.80 | 392,408 | -0.18(-1.40%) |
Jun 11, 2018 | 12.56 | 13.14 | 12.55 | 12.98 | 507,809 | +0.47(+3.74%) |
Jun 08, 2018 | 12.29 | 12.54 | 12.26 | 12.51 | 421,636 | +0.18(+1.47%) |
Jun 07, 2018 | 12.09 | 12.51 | 12.06 | 12.33 | 546,765 | +0.30(+2.46%) |
Jun 06, 2018 | 11.71 | 12.08 | 11.69 | 12.04 | 713,813 | +0.32(+2.77%) |
Jun 05, 2018 | 11.92 | 12.10 | 11.61 | 11.71 | 776,677 | -0.19(-1.60%) |