Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 11.77 | 11.87 | 11.77 | 11.85 | 2,807,690 | +0.10(+0.83%) |
Jul 30, 2018 | 11.81 | 11.83 | 11.75 | 11.75 | 176,510 | -0.06(-0.51%) |
Jul 27, 2018 | 11.82 | 11.85 | 11.81 | 11.81 | 122,000 | +0.00(+0.01%) |
Jul 26, 2018 | 11.86 | 11.88 | 11.81 | 11.81 | 294,160 | -0.11(-0.94%) |
Jul 25, 2018 | 11.91 | 11.93 | 11.87 | 11.93 | 119,420 | +0.09(+0.76%) |
Jul 24, 2018 | 11.84 | 11.88 | 11.83 | 11.84 | 178,980 | +0.01(+0.06%) |
Jul 23, 2018 | 11.87 | 11.87 | 11.81 | 11.83 | 266,160 | -0.08(-0.67%) |
Jul 20, 2018 | 11.87 | 11.91 | 11.86 | 11.91 | 313,400 | +0.11(+0.96%) |
Jul 19, 2018 | 11.75 | 11.87 | 11.75 | 11.79 | 368,300 | -0.07(-0.56%) |
Jul 18, 2018 | 11.83 | 11.87 | 11.82 | 11.86 | 273,600 | -0.02(-0.18%) |
Jul 17, 2018 | 11.90 | 11.92 | 11.85 | 11.88 | 1,086,810 | -0.16(-1.32%) |
Jul 16, 2018 | 11.99 | 12.04 | 11.96 | 12.04 | 135,020 | +0.05(+0.39%) |
Jul 13, 2018 | 11.99 | 12.01 | 11.98 | 11.99 | 181,850 | -0.05(-0.45%) |
Jul 12, 2018 | 12.04 | 12.06 | 12.03 | 12.05 | 261,220 | +0.05(+0.40%) |
Jul 11, 2018 | 12.09 | 12.09 | 12.00 | 12.00 | 239,120 | -0.13(-1.08%) |
Jul 10, 2018 | 12.12 | 12.14 | 12.11 | 12.13 | 343,020 | -0.03(-0.21%) |
Jul 09, 2018 | 12.21 | 12.21 | 12.16 | 12.16 | 208,780 | +0.01(+0.05%) |
Jul 06, 2018 | 12.15 | 12.15 | 12.12 | 12.15 | 212,140 | +0.00(+0.01%) |
Jul 05, 2018 | 12.13 | 12.17 | 12.12 | 12.15 | 223,530 | +0.04(+0.30%) |
Jul 03, 2018 | 12.11 | 12.11 | 12.11 | 0 | +0.13(+1.10%) | |
Jul 02, 2018 | 12.05 | 12.06 | 11.98 | 11.98 | 313,840 | -0.12(-0.96%) |
Jun 29, 2018 | 12.08 | 12.12 | 12.06 | 12.10 | 450,720 | +0.03(+0.22%) |
Jun 28, 2018 | 12.10 | 12.10 | 12.04 | 12.07 | 1,053,380 | -0.03(-0.21%) |
Jun 27, 2018 | 12.13 | 12.13 | 12.09 | 12.10 | 1,249,660 | -0.07(-0.58%) |
Jun 26, 2018 | 12.17 | 12.19 | 12.15 | 12.17 | 218,740 | -0.06(-0.51%) |
Jun 25, 2018 | 12.24 | 12.26 | 12.23 | 12.23 | 192,550 | -0.05(-0.38%) |
Jun 22, 2018 | 12.26 | 12.28 | 12.25 | 12.28 | 202,740 | +0.03(+0.24%) |
Jun 21, 2018 | 12.23 | 12.27 | 12.23 | 12.25 | 280,640 | -0.02(-0.16%) |
Jun 20, 2018 | 12.33 | 12.33 | 12.26 | 12.27 | 417,220 | -0.06(-0.50%) |
Jun 19, 2018 | 12.32 | 12.34 | 12.30 | 12.33 | 328,450 | -0.01(-0.08%) |
Jun 18, 2018 | 12.37 | 12.38 | 12.34 | 12.34 | 437,450 | -0.06(-0.50%) |
Jun 15, 2018 | 12.59 | 12.30 | 12.40 | 3,294,350 | -0.19(-1.49%) | |
Jun 14, 2018 | 12.61 | 12.62 | 12.58 | 12.59 | 3,054,220 | +0.02(+0.16%) |
Jun 13, 2018 | 12.53 | 12.57 | 12.50 | 12.57 | 2,361,050 | +0.04(+0.34%) |
Jun 12, 2018 | 12.54 | 12.56 | 12.51 | 12.52 | 2,694,710 | -0.04(-0.36%) |
Jun 11, 2018 | 12.55 | 12.58 | 12.55 | 12.57 | 940,500 | +0.02(+0.18%) |
Jun 08, 2018 | 12.56 | 12.56 | 12.54 | 12.54 | 3,151,220 | -0.02(-0.13%) |
Jun 07, 2018 | 12.54 | 12.56 | 12.53 | 12.56 | 198,370 | +0.03(+0.21%) |
Jun 06, 2018 | 12.51 | 12.54 | 279,150 | -0.00(-0.00%) | ||
Jun 05, 2018 | 12.50 | 12.57 | 12.47 | 12.54 | 7,624,370 | +0.05(+0.41%) |
Jun 04, 2018 | 12.53 | 12.54 | 12.48 | 12.48 | 5,072,730 | -0.01(-0.10%) |
Jun 01, 2018 | 12.49 | 12.55 | 12.48 | 12.50 | 7,004,390 | -0.08(-0.66%) |
May 31, 2018 | 12.58 | 12.62 | 12.56 | 12.58 | 2,888,600 | -0.01(-0.07%) |
May 30, 2018 | 12.56 | 12.60 | 12.56 | 12.59 | 147,290 | +0.02(+0.15%) |
May 29, 2018 | 12.53 | 12.61 | 12.52 | 12.57 | 193,230 | -0.00(-0.03%) |
May 25, 2018 | 12.57 | 12.57 | 12.57 | 0 | -0.04(-0.29%) | |
May 24, 2018 | 12.55 | 12.63 | 12.55 | 12.61 | 480,220 | +0.11(+0.86%) |
May 23, 2018 | 12.46 | 12.52 | 12.46 | 12.50 | 221,030 | +0.01(+0.10%) |
May 22, 2018 | 12.51 | 12.51 | 12.48 | 12.49 | 156,720 | -0.00(-0.02%) |
May 21, 2018 | 12.47 | 12.50 | 12.45 | 12.49 | 426,550 | +0.00(+0.02%) |
May 18, 2018 | 12.44 | 12.51 | 12.44 | 12.49 | 168,820 | +0.05(+0.39%) |
May 17, 2018 | 12.47 | 12.49 | 12.44 | 12.44 | 156,130 | -0.06(-0.48%) |
May 16, 2018 | 12.48 | 12.50 | 12.45 | 12.50 | 178,510 | +0.00(+0.02%) |
May 15, 2018 | 12.53 | 12.53 | 12.47 | 12.50 | 723,400 | -0.20(-1.59%) |
May 14, 2018 | 12.77 | 12.77 | 12.70 | 12.70 | 195,920 | -0.05(-0.41%) |
May 11, 2018 | 12.81 | 12.81 | 12.75 | 12.75 | 224,490 | -0.02(-0.12%) |
May 10, 2018 | 12.78 | 12.78 | 12.73 | 12.77 | 132,350 | +0.08(+0.66%) |
May 09, 2018 | 12.69 | 12.72 | 12.68 | 12.68 | 158,380 | -0.02(-0.19%) |
May 08, 2018 | 12.67 | 12.74 | 12.63 | 12.71 | 182,180 | +0.00(+0.01%) |
May 07, 2018 | 12.69 | 12.71 | 12.69 | 12.71 | 69,490 | +0.00(+0.00%) |
May 04, 2018 | 12.67 | 12.71 | 12.66 | 12.71 | 140,810 | -0.04(-0.27%) |
May 03, 2018 | 12.71 | 12.74 | 12.68 | 12.74 | 216,660 | +0.12(+0.99%) |
May 02, 2018 | 12.63 | 12.70 | 12.61 | 12.62 | 330,560 | +0.04(+0.28%) |