Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 12.49 | 12.53 | 12.48 | 12.51 | 46,806 | -0.04(-0.32%) |
Jul 30, 2018 | 12.61 | 12.61 | 12.50 | 12.55 | 11,822 | -0.01(-0.08%) |
Jul 27, 2018 | 12.66 | 12.66 | 12.56 | 12.56 | 7,600 | -0.03(-0.26%) |
Jul 26, 2018 | 12.57 | 12.60 | 12.57 | 12.59 | 8,032 | -0.01(-0.06%) |
Jul 25, 2018 | 12.60 | 12.62 | 12.58 | 12.60 | 16,375 | +0.00(+0.00%) |
Jul 24, 2018 | 12.69 | 12.69 | 12.60 | 12.60 | 9,523 | -0.02(-0.14%) |
Jul 23, 2018 | 12.73 | 12.73 | 12.58 | 12.62 | 23,538 | -0.04(-0.28%) |
Jul 20, 2018 | 12.74 | 12.74 | 12.62 | 12.65 | 22,681 | -0.00(-0.00%) |
Jul 19, 2018 | 12.67 | 12.69 | 12.64 | 12.65 | 30,465 | +0.04(+0.34%) |
Jul 18, 2018 | 12.56 | 12.65 | 12.56 | 12.61 | 13,362 | -0.01(-0.08%) |
Jul 17, 2018 | 12.55 | 12.64 | 12.55 | 12.62 | 16,194 | +0.02(+0.16%) |
Jul 16, 2018 | 12.54 | 12.62 | 12.54 | 12.60 | 5,454 | +0.00(+0.01%) |
Jul 13, 2018 | 12.54 | 12.60 | 12.54 | 12.60 | 6,753 | +0.03(+0.26%) |
Jul 12, 2018 | 12.53 | 12.57 | 12.53 | 12.57 | 8,149 | +0.01(+0.11%) |
Jul 11, 2018 | 12.50 | 12.57 | 12.50 | 12.55 | 7,490 | -0.02(-0.13%) |
Jul 10, 2018 | 12.50 | 12.57 | 12.50 | 12.57 | 11,214 | +0.05(+0.40%) |
Jul 09, 2018 | 12.51 | 12.55 | 12.51 | 12.52 | 13,638 | +0.01(+0.08%) |
Jul 06, 2018 | 12.55 | 12.55 | 12.50 | 12.51 | 627 | +0.00(+0.04%) |
Jul 05, 2018 | 12.55 | 12.55 | 12.50 | 12.51 | 6,077 | -0.03(-0.28%) |
Jul 03, 2018 | 12.54 | 12.54 | 12.54 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 12.59 | 12.59 | 12.50 | 12.54 | 19,077 | +0.02(+0.16%) |
Jun 29, 2018 | 12.58 | 12.52 | 17,563 | -0.01(-0.08%) | ||
Jun 28, 2018 | 12.53 | 12.54 | 12.50 | 12.53 | 25,726 | -0.06(-0.48%) |
Jun 27, 2018 | 12.54 | 12.66 | 12.54 | 12.59 | 45,100 | +0.05(+0.40%) |
Jun 26, 2018 | 12.59 | 12.59 | 12.53 | 12.54 | 12,687 | +0.01(+0.08%) |
Jun 25, 2018 | 12.60 | 12.60 | 12.51 | 12.53 | 22,357 | -0.02(-0.16%) |
Jun 22, 2018 | 12.63 | 12.63 | 12.55 | 12.55 | 10,552 | +0.00(+0.00%) |
Jun 21, 2018 | 12.86 | 12.86 | 12.54 | 12.55 | 14,773 | -0.04(-0.32%) |
Jun 20, 2018 | 12.62 | 12.63 | 12.54 | 12.59 | 14,130 | +0.04(+0.32%) |
Jun 19, 2018 | 12.66 | 12.66 | 12.55 | 12.55 | 23,364 | +0.01(+0.08%) |
Jun 18, 2018 | 12.54 | 12.57 | 12.54 | 12.54 | 11,619 | -0.04(-0.32%) |
Jun 15, 2018 | 12.59 | 12.59 | 12.58 | 25,022 | -0.01(-0.08%) | |
Jun 14, 2018 | 12.60 | 12.61 | 12.57 | 12.59 | 14,004 | +0.04(+0.32%) |
Jun 13, 2018 | 12.50 | 12.63 | 12.50 | 12.55 | 32,019 | -0.08(-0.63%) |
Jun 12, 2018 | 12.57 | 12.63 | 12.57 | 12.63 | 5,777 | +0.01(+0.08%) |
Jun 11, 2018 | 12.74 | 12.74 | 12.57 | 12.62 | 23,420 | -0.07(-0.55%) |
Jun 08, 2018 | 12.65 | 12.72 | 12.63 | 12.69 | 30,122 | +0.05(+0.40%) |
Jun 07, 2018 | 12.70 | 12.70 | 12.58 | 12.64 | 27,065 | -0.06(-0.47%) |
Jun 06, 2018 | 12.61 | 12.70 | 21,258 | +0.04(+0.32%) | ||
Jun 05, 2018 | 12.64 | 12.68 | 12.64 | 12.66 | 6,441 | +0.00(+0.00%) |
Jun 04, 2018 | 12.71 | 12.73 | 12.62 | 12.66 | 25,194 | +0.00(+0.00%) |
Jun 01, 2018 | 12.68 | 12.74 | 12.65 | 12.66 | 16,761 | -0.03(-0.24%) |
May 31, 2018 | 12.67 | 12.75 | 12.66 | 12.69 | 21,834 | +0.02(+0.16%) |
May 30, 2018 | 12.67 | 12.67 | 12.62 | 12.67 | 25,830 | -0.07(-0.55%) |
May 29, 2018 | 12.62 | 12.74 | 12.62 | 12.74 | 16,653 | +0.12(+0.95%) |
May 25, 2018 | 12.62 | 12.62 | 12.62 | 0 | +0.02(+0.16%) | |
May 24, 2018 | 12.65 | 12.65 | 12.60 | 12.60 | 18,363 | -0.02(-0.16%) |
May 23, 2018 | 12.54 | 12.62 | 12.54 | 12.62 | 15,239 | +0.04(+0.32%) |
May 22, 2018 | 12.51 | 12.58 | 12.51 | 12.58 | 8,941 | +0.05(+0.40%) |
May 21, 2018 | 12.63 | 12.63 | 12.53 | 12.53 | 13,796 | -0.06(-0.48%) |
May 18, 2018 | 12.51 | 12.59 | 12.51 | 12.59 | 25,394 | +0.06(+0.48%) |
May 17, 2018 | 12.61 | 12.61 | 12.53 | 12.53 | 39,671 | -0.07(-0.56%) |
May 16, 2018 | 12.57 | 12.65 | 12.57 | 12.60 | 24,429 | +0.03(+0.24%) |
May 15, 2018 | 12.63 | 12.70 | 12.57 | 12.57 | 39,761 | -0.09(-0.71%) |
May 14, 2018 | 12.72 | 12.72 | 12.66 | 12.66 | 21,019 | -0.07(-0.55%) |
May 11, 2018 | 12.65 | 12.73 | 12.65 | 12.73 | 6,206 | +0.07(+0.55%) |
May 10, 2018 | 12.65 | 12.72 | 12.65 | 12.66 | 24,941 | +0.02(+0.16%) |
May 09, 2018 | 12.58 | 12.67 | 12.58 | 12.64 | 18,759 | -0.02(-0.16%) |
May 08, 2018 | 12.67 | 12.68 | 12.63 | 12.66 | 5,648 | -0.02(-0.16%) |
May 07, 2018 | 12.66 | 12.68 | 12.62 | 12.68 | 14,007 | +0.01(+0.08%) |
May 04, 2018 | 12.69 | 12.71 | 12.66 | 12.67 | 12,483 | +0.01(+0.08%) |
May 03, 2018 | 12.74 | 12.74 | 12.66 | 12.66 | 17,743 | +0.01(+0.08%) |
May 02, 2018 | 12.62 | 12.67 | 12.62 | 12.65 | 9,030 | +0.03(+0.24%) |