Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 12.98 | 13.04 | 12.86 | 13.00 | 197,849 | +0.09(+0.70%) |
Jul 30, 2018 | 13.07 | 13.07 | 12.84 | 12.91 | 320,923 | -0.14(-1.06%) |
Jul 27, 2018 | 13.17 | 13.21 | 12.99 | 13.04 | 169,871 | -0.08(-0.65%) |
Jul 26, 2018 | 13.23 | 13.23 | 13.09 | 13.13 | 502,228 | -0.11(-0.80%) |
Jul 25, 2018 | 13.21 | 13.25 | 13.14 | 13.23 | 254,937 | -0.01(-0.08%) |
Jul 24, 2018 | 13.31 | 13.22 | 13.25 | 269,372 | +0.02(+0.16%) | |
Jul 23, 2018 | 13.19 | 13.23 | 13.13 | 13.22 | 164,307 | +0.06(+0.48%) |
Jul 20, 2018 | 13.19 | 13.23 | 13.13 | 13.16 | 210,878 | +0.00(+0.00%) |
Jul 19, 2018 | 13.20 | 13.23 | 13.11 | 13.16 | 233,346 | +0.02(+0.16%) |
Jul 18, 2018 | 13.18 | 13.18 | 13.12 | 13.14 | 282,979 | -0.02(-0.16%) |
Jul 17, 2018 | 13.12 | 13.16 | 13.10 | 13.16 | 206,535 | +0.01(+0.08%) |
Jul 16, 2018 | 13.17 | 13.17 | 13.11 | 13.15 | 291,280 | +0.02(+0.12%) |
Jul 13, 2018 | 13.15 | 13.15 | 13.08 | 13.13 | 165,870 | +0.00(+0.00%) |
Jul 12, 2018 | 13.10 | 13.13 | 13.07 | 13.13 | 241,593 | +0.08(+0.65%) |
Jul 11, 2018 | 13.05 | 13.06 | 13.02 | 13.05 | 227,223 | -0.02(-0.16%) |
Jul 10, 2018 | 13.10 | 13.10 | 13.02 | 13.07 | 170,828 | +0.02(+0.12%) |
Jul 09, 2018 | 13.03 | 13.05 | 13.00 | 13.05 | 245,683 | +0.07(+0.57%) |
Jul 06, 2018 | 12.82 | 12.99 | 12.80 | 12.98 | 124,908 | +0.16(+1.24%) |
Jul 05, 2018 | 12.81 | 12.82 | 12.72 | 12.82 | 217,157 | +0.11(+0.83%) |
Jul 03, 2018 | 12.72 | 12.72 | 12.72 | 0 | -0.11(-0.83%) | |
Jul 02, 2018 | 12.72 | 12.82 | 12.65 | 12.82 | 249,365 | +0.08(+0.67%) |
Jun 29, 2018 | 12.72 | 12.82 | 12.72 | 12.74 | 148,724 | +0.02(+0.17%) |
Jun 28, 2018 | 12.64 | 12.75 | 12.58 | 12.72 | 244,275 | +0.10(+0.80%) |
Jun 27, 2018 | 12.80 | 12.85 | 12.61 | 12.61 | 269,316 | -0.15(-1.16%) |
Jun 26, 2018 | 12.76 | 12.82 | 12.70 | 12.76 | 236,009 | +0.03(+0.21%) |
Jun 25, 2018 | 12.92 | 12.92 | 12.63 | 12.74 | 505,397 | -0.19(-1.43%) |
Jun 22, 2018 | 12.94 | 12.95 | 12.87 | 12.92 | 196,114 | -0.01(-0.04%) |
Jun 21, 2018 | 13.00 | 13.00 | 12.89 | 12.93 | 237,897 | -0.06(-0.45%) |
Jun 20, 2018 | 12.98 | 13.05 | 12.94 | 12.99 | 365,536 | -0.04(-0.29%) |
Jun 19, 2018 | 12.98 | 13.03 | 12.92 | 13.02 | 187,953 | +0.03(+0.21%) |
Jun 18, 2018 | 13.02 | 13.07 | 12.98 | 13.00 | 308,724 | -0.07(-0.53%) |
Jun 15, 2018 | 13.11 | 13.11 | 13.07 | 255,771 | -0.04(-0.32%) | |
Jun 14, 2018 | 13.12 | 13.13 | 13.10 | 13.11 | 205,570 | +0.00(+0.00%) |
Jun 13, 2018 | 13.12 | 13.14 | 13.09 | 13.11 | 243,612 | -0.01(-0.04%) |
Jun 12, 2018 | 13.13 | 13.13 | 13.09 | 13.11 | 266,473 | +0.01(+0.04%) |
Jun 11, 2018 | 13.09 | 13.11 | 13.09 | 13.11 | 318,699 | +0.02(+0.12%) |
Jun 08, 2018 | 13.10 | 13.11 | 13.06 | 13.09 | 126,941 | +0.00(+0.00%) |
Jun 07, 2018 | 13.10 | 13.12 | 13.06 | 13.09 | 217,159 | +0.00(+0.00%) |
Jun 06, 2018 | 13.09 | 13.11 | 13.06 | 13.09 | 226,040 | -0.01(-0.08%) |
Jun 05, 2018 | 13.11 | 13.15 | 13.07 | 13.10 | 363,942 | +0.02(+0.16%) |
Jun 04, 2018 | 13.14 | 13.14 | 13.07 | 13.08 | 321,761 | -0.01(-0.08%) |
Jun 01, 2018 | 13.06 | 13.10 | 13.03 | 13.09 | 298,392 | +0.07(+0.57%) |
May 31, 2018 | 13.02 | 13.07 | 13.00 | 13.02 | 239,907 | +0.01(+0.04%) |
May 30, 2018 | 12.98 | 13.02 | 12.96 | 13.01 | 214,728 | +0.05(+0.41%) |
May 29, 2018 | 12.98 | 12.99 | 12.93 | 12.96 | 261,084 | -0.04(-0.33%) |
May 25, 2018 | 13.00 | 13.00 | 13.00 | 0 | +0.03(+0.25%) | |
May 24, 2018 | 12.98 | 12.99 | 12.91 | 12.97 | 220,168 | -0.03(-0.20%) |
May 23, 2018 | 12.88 | 13.00 | 12.87 | 13.00 | 248,763 | -0.05(-0.37%) |
May 22, 2018 | 13.14 | 13.20 | 13.02 | 13.04 | 219,789 | +0.01(+0.04%) |
May 21, 2018 | 13.14 | 13.14 | 12.99 | 13.04 | 212,282 | +0.01(+0.04%) |
May 18, 2018 | 12.98 | 13.04 | 12.95 | 13.03 | 191,977 | +0.01(+0.04%) |
May 17, 2018 | 13.07 | 13.07 | 13.01 | 13.03 | 246,962 | -0.02(-0.12%) |
May 16, 2018 | 13.09 | 13.09 | 13.02 | 13.04 | 283,002 | +0.02(+0.12%) |
May 15, 2018 | 13.08 | 13.08 | 13.00 | 13.03 | 223,577 | -0.01(-0.08%) |
May 14, 2018 | 13.06 | 13.06 | 12.99 | 13.04 | 154,911 | +0.01(+0.04%) |
May 11, 2018 | 13.02 | 13.03 | 12.99 | 13.03 | 177,442 | +0.05(+0.41%) |
May 10, 2018 | 13.06 | 13.06 | 12.98 | 12.98 | 202,013 | -0.01(-0.08%) |
May 09, 2018 | 12.99 | 13.00 | 12.95 | 12.99 | 131,599 | +0.04(+0.29%) |
May 08, 2018 | 12.96 | 12.96 | 12.92 | 12.95 | 93,806 | +0.01(+0.04%) |
May 07, 2018 | 13.01 | 13.01 | 12.90 | 12.95 | 144,428 | +0.03(+0.25%) |
May 04, 2018 | 12.79 | 12.92 | 12.75 | 12.92 | 101,643 | +0.15(+1.20%) |
May 03, 2018 | 12.74 | 12.78 | 12.62 | 12.76 | 103,045 | +0.02(+0.12%) |
May 02, 2018 | 12.83 | 12.83 | 12.73 | 12.75 | 95,112 | -0.02(-0.17%) |