Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 13.14 | 13.33 | 12.86 | 13.25 | 8,561,805 | +0.08(+0.62%) |
Jul 30, 2018 | 13.07 | 13.19 | 13.06 | 13.17 | 5,235,945 | +0.11(+0.84%) |
Jul 27, 2018 | 13.02 | 13.10 | 12.97 | 13.06 | 3,885,473 | +0.06(+0.49%) |
Jul 26, 2018 | 12.88 | 13.01 | 12.88 | 13.00 | 3,802,507 | +0.12(+0.95%) |
Jul 25, 2018 | 12.92 | 12.95 | 12.86 | 12.88 | 2,860,375 | -0.03(-0.27%) |
Jul 24, 2018 | 12.92 | 12.93 | 12.85 | 12.91 | 2,548,713 | -0.02(-0.13%) |
Jul 23, 2018 | 12.93 | 12.95 | 12.89 | 12.93 | 1,217,170 | +0.01(+0.04%) |
Jul 20, 2018 | 12.92 | 12.94 | 12.86 | 12.92 | 1,697,961 | +0.00(+0.00%) |
Jul 19, 2018 | 12.81 | 12.95 | 12.79 | 12.92 | 2,289,877 | +0.09(+0.72%) |
Jul 18, 2018 | 12.85 | 12.85 | 12.77 | 12.83 | 2,553,522 | -0.03(-0.27%) |
Jul 17, 2018 | 12.92 | 12.95 | 12.84 | 12.86 | 2,774,921 | -0.05(-0.40%) |
Jul 16, 2018 | 12.91 | 12.95 | 12.89 | 12.92 | 4,076,617 | +0.01(+0.04%) |
Jul 13, 2018 | 12.96 | 12.97 | 12.88 | 12.91 | 2,552,343 | -0.03(-0.22%) |
Jul 12, 2018 | 12.99 | 12.99 | 12.90 | 12.94 | 2,934,714 | -0.02(-0.18%) |
Jul 11, 2018 | 12.94 | 13.01 | 12.91 | 12.96 | 5,429,868 | +0.02(+0.18%) |
Jul 10, 2018 | 12.96 | 12.96 | 12.88 | 12.94 | 2,707,312 | +0.03(+0.27%) |
Jul 09, 2018 | 12.95 | 12.96 | 12.88 | 12.90 | 3,265,297 | -0.05(-0.36%) |
Jul 06, 2018 | 12.84 | 12.97 | 12.82 | 12.95 | 3,238,485 | +0.11(+0.86%) |
Jul 05, 2018 | 12.71 | 12.84 | 12.68 | 12.84 | 3,487,168 | +0.16(+1.24%) |
Jul 03, 2018 | 12.68 | 12.68 | 12.68 | 0 | +0.05(+0.41%) | |
Jul 02, 2018 | 12.57 | 12.63 | 12.50 | 12.63 | 6,715,568 | +0.03(+0.28%) |
Jun 29, 2018 | 12.74 | 12.78 | 12.59 | 12.60 | 4,833,975 | -0.15(-1.14%) |
Jun 28, 2018 | 12.64 | 12.76 | 12.62 | 12.74 | 2,928,592 | +0.12(+0.92%) |
Jun 27, 2018 | 12.69 | 12.71 | 12.62 | 12.63 | 2,410,487 | -0.07(-0.54%) |
Jun 26, 2018 | 12.71 | 12.76 | 12.65 | 12.69 | 3,062,496 | -0.03(-0.22%) |
Jun 25, 2018 | 12.76 | 12.77 | 12.68 | 12.72 | 2,976,639 | -0.01(-0.09%) |
Jun 22, 2018 | 12.77 | 12.80 | 12.72 | 12.73 | 3,277,873 | -0.02(-0.18%) |
Jun 21, 2018 | 12.76 | 12.78 | 12.70 | 12.76 | 2,441,704 | +0.01(+0.09%) |
Jun 20, 2018 | 12.73 | 12.77 | 12.64 | 12.75 | 2,784,347 | +0.02(+0.13%) |
Jun 19, 2018 | 12.69 | 12.74 | 12.64 | 12.73 | 2,545,418 | +0.03(+0.22%) |
Jun 18, 2018 | 12.54 | 12.71 | 12.54 | 12.70 | 3,067,421 | +0.14(+1.13%) |
Jun 15, 2018 | 12.63 | 12.55 | 12.56 | 3,475,182 | -0.09(-0.67%) | |
Jun 14, 2018 | 12.59 | 12.65 | 12.57 | 12.64 | 2,290,291 | +0.09(+0.72%) |
Jun 13, 2018 | 12.60 | 12.60 | 12.52 | 12.55 | 2,482,432 | -0.02(-0.14%) |
Jun 12, 2018 | 12.62 | 12.62 | 12.56 | 12.57 | 2,585,935 | -0.05(-0.40%) |
Jun 11, 2018 | 12.63 | 12.65 | 12.60 | 12.62 | 2,331,567 | -0.01(-0.05%) |
Jun 08, 2018 | 12.56 | 12.63 | 12.56 | 12.63 | 2,629,324 | +0.07(+0.54%) |
Jun 07, 2018 | 12.49 | 12.59 | 12.46 | 12.56 | 4,971,589 | +0.07(+0.59%) |
Jun 06, 2018 | 12.48 | 12.48 | 2,563,238 | +0.06(+0.46%) | ||
Jun 05, 2018 | 12.42 | 12.43 | 12.37 | 12.43 | 2,118,830 | +0.02(+0.18%) |
Jun 04, 2018 | 12.38 | 12.41 | 12.34 | 12.40 | 1,782,686 | +0.05(+0.37%) |
Jun 01, 2018 | 12.38 | 12.43 | 12.30 | 12.36 | 2,214,960 | +0.03(+0.28%) |
May 31, 2018 | 12.42 | 12.43 | 12.31 | 12.33 | 2,706,425 | -0.09(-0.73%) |
May 30, 2018 | 12.43 | 12.46 | 12.38 | 12.42 | 3,718,265 | +0.00(+0.00%) |
May 29, 2018 | 12.35 | 12.42 | 12.31 | 12.42 | 3,145,652 | +0.06(+0.46%) |
May 25, 2018 | 12.36 | 12.36 | 12.36 | 0 | -0.02(-0.18%) | |
May 24, 2018 | 12.39 | 12.39 | 12.34 | 12.38 | 2,329,640 | -0.01(-0.05%) |
May 23, 2018 | 12.36 | 12.39 | 12.34 | 12.39 | 1,551,058 | +0.02(+0.18%) |
May 22, 2018 | 12.32 | 12.39 | 12.28 | 12.36 | 2,287,496 | +0.05(+0.37%) |
May 21, 2018 | 12.24 | 12.33 | 12.19 | 12.32 | 2,981,335 | +0.07(+0.60%) |
May 18, 2018 | 12.20 | 12.25 | 12.16 | 12.25 | 2,770,351 | +0.07(+0.56%) |
May 17, 2018 | 12.22 | 12.23 | 12.15 | 12.18 | 2,092,400 | -0.03(-0.28%) |
May 16, 2018 | 12.20 | 12.26 | 12.18 | 12.21 | 2,283,068 | +0.01(+0.05%) |
May 15, 2018 | 12.19 | 12.23 | 12.13 | 12.21 | 2,375,649 | -0.02(-0.19%) |
May 14, 2018 | 12.23 | 12.25 | 12.18 | 12.23 | 2,465,654 | +0.02(+0.14%) |
May 11, 2018 | 12.22 | 12.23 | 12.16 | 12.21 | 2,051,881 | +0.01(+0.05%) |
May 10, 2018 | 12.17 | 12.22 | 12.15 | 12.21 | 2,519,010 | +0.06(+0.47%) |
May 09, 2018 | 12.15 | 12.17 | 12.06 | 12.15 | 2,055,170 | +0.01(+0.09%) |
May 08, 2018 | 12.17 | 12.19 | 12.11 | 12.14 | 3,436,691 | -0.01(-0.09%) |
May 07, 2018 | 12.17 | 12.17 | 12.06 | 12.15 | 3,395,420 | -0.01(-0.05%) |
May 04, 2018 | 11.96 | 12.17 | 11.93 | 12.15 | 4,183,803 | +0.26(+2.15%) |
May 03, 2018 | 11.81 | 11.94 | 11.76 | 11.90 | 3,476,276 | +0.07(+0.62%) |
May 02, 2018 | 11.88 | 11.90 | 11.81 | 11.83 | 2,833,358 | -0.06(-0.48%) |