Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 12.07 | 12.09 | 11.83 | 11.85 | 2,509,901 | -0.37(-3.05%) |
Jul 30, 2018 | 12.40 | 12.41 | 12.20 | 12.23 | 1,229,551 | -0.19(-1.53%) |
Jul 27, 2018 | 12.69 | 12.69 | 12.34 | 12.42 | 968,861 | -0.07(-0.53%) |
Jul 26, 2018 | 12.56 | 12.60 | 12.47 | 12.48 | 2,264,353 | -0.04(-0.35%) |
Jul 25, 2018 | 12.37 | 12.54 | 12.24 | 12.53 | 2,581,050 | +0.33(+2.70%) |
Jul 24, 2018 | 12.30 | 12.34 | 12.05 | 12.20 | 2,259,115 | +0.20(+1.65%) |
Jul 23, 2018 | 11.90 | 12.08 | 11.88 | 12.00 | 1,260,140 | -0.23(-1.86%) |
Jul 20, 2018 | 12.07 | 12.28 | 12.07 | 12.23 | 1,221,769 | +0.15(+1.27%) |
Jul 19, 2018 | 12.02 | 12.13 | 11.94 | 12.07 | 507,506 | +0.00(+0.00%) |
Jul 18, 2018 | 12.12 | 12.15 | 12.02 | 12.07 | 629,073 | -0.10(-0.84%) |
Jul 17, 2018 | 12.23 | 12.23 | 12.04 | 12.18 | 975,898 | +0.20(+1.65%) |
Jul 16, 2018 | 11.88 | 12.05 | 11.79 | 11.98 | 951,095 | -0.19(-1.56%) |
Jul 13, 2018 | 12.26 | 12.40 | 12.14 | 12.17 | 1,529,341 | +0.34(+2.91%) |
Jul 12, 2018 | 11.84 | 11.88 | 11.71 | 11.82 | 1,712,725 | +0.27(+2.34%) |
Jul 11, 2018 | 11.06 | 11.92 | 11.01 | 11.55 | 4,558,287 | -0.97(-7.71%) |
Jul 10, 2018 | 12.56 | 12.62 | 12.43 | 12.52 | 1,198,624 | -0.01(-0.06%) |
Jul 09, 2018 | 12.45 | 12.53 | 12.30 | 12.53 | 1,086,061 | +0.31(+2.51%) |
Jul 06, 2018 | 12.15 | 12.26 | 12.08 | 12.22 | 656,108 | +0.07(+0.60%) |
Jul 05, 2018 | 12.21 | 12.24 | 12.07 | 12.15 | 881,748 | +0.25(+2.09%) |
Jul 03, 2018 | 11.90 | 11.90 | 11.90 | 0 | -1.03(-7.98%) | |
Jul 02, 2018 | 13.26 | 13.26 | 12.70 | 12.93 | 2,088,312 | +0.29(+2.32%) |
Jun 29, 2018 | 12.78 | 12.87 | 12.62 | 12.64 | 721,986 | +0.35(+2.86%) |
Jun 28, 2018 | 12.15 | 12.34 | 12.09 | 12.29 | 398,751 | -0.23(-1.81%) |
Jun 27, 2018 | 12.50 | 12.78 | 12.48 | 12.51 | 575,323 | +0.18(+1.42%) |
Jun 26, 2018 | 12.20 | 12.36 | 12.16 | 12.34 | 912,839 | -0.22(-1.75%) |
Jun 25, 2018 | 12.61 | 12.65 | 12.42 | 12.56 | 853,862 | -0.56(-4.24%) |
Jun 22, 2018 | 13.08 | 13.21 | 13.03 | 13.11 | 386,322 | -0.06(-0.44%) |
Jun 21, 2018 | 13.29 | 13.30 | 13.11 | 13.17 | 195,375 | -0.12(-0.88%) |
Jun 20, 2018 | 13.33 | 13.37 | 13.13 | 13.29 | 652,005 | +0.14(+1.06%) |
Jun 19, 2018 | 12.93 | 13.21 | 12.91 | 13.15 | 783,788 | -0.10(-0.77%) |
Jun 18, 2018 | 13.18 | 13.30 | 13.14 | 13.25 | 797,857 | +0.10(+0.72%) |
Jun 15, 2018 | 13.21 | 12.95 | 13.16 | 1,169,345 | -0.14(-1.05%) | |
Jun 14, 2018 | 13.32 | 13.39 | 13.26 | 13.29 | 1,023,551 | +0.18(+1.34%) |
Jun 13, 2018 | 13.08 | 13.27 | 13.08 | 13.12 | 682,970 | -0.13(-0.99%) |
Jun 12, 2018 | 13.11 | 13.32 | 13.11 | 13.25 | 1,734,811 | +0.02(+0.17%) |
Jun 11, 2018 | 13.17 | 13.27 | 13.17 | 13.23 | 1,696,920 | +0.07(+0.50%) |
Jun 08, 2018 | 12.99 | 13.22 | 12.95 | 13.16 | 535,497 | +0.02(+0.17%) |
Jun 07, 2018 | 13.21 | 13.21 | 13.05 | 13.14 | 680,191 | -0.04(-0.28%) |
Jun 06, 2018 | 13.20 | 13.18 | 999,448 | +0.03(+0.22%) | ||
Jun 05, 2018 | 13.00 | 13.20 | 13.00 | 13.15 | 1,523,207 | +0.21(+1.64%) |
Jun 04, 2018 | 13.21 | 13.23 | 12.67 | 12.94 | 698,654 | -0.06(-0.45%) |
Jun 01, 2018 | 13.03 | 13.03 | 12.88 | 12.99 | 793,759 | +0.04(+0.34%) |
May 31, 2018 | 13.02 | 13.03 | 12.88 | 12.95 | 1,042,495 | -0.08(-0.62%) |
May 30, 2018 | 13.08 | 13.08 | 12.91 | 13.03 | 1,183,038 | +0.34(+2.71%) |
May 29, 2018 | 12.69 | 12.84 | 12.63 | 12.69 | 525,300 | -0.32(-2.47%) |
May 25, 2018 | 13.01 | 13.01 | 13.01 | 0 | -0.10(-0.73%) | |
May 24, 2018 | 13.20 | 13.22 | 12.88 | 13.10 | 1,087,642 | -0.15(-1.16%) |
May 23, 2018 | 13.42 | 13.46 | 13.13 | 13.26 | 1,988,919 | -0.19(-1.41%) |
May 22, 2018 | 13.54 | 13.67 | 13.42 | 13.45 | 2,023,106 | +0.39(+2.97%) |
May 21, 2018 | 13.43 | 13.43 | 13.02 | 13.06 | 1,229,767 | -0.15(-1.16%) |
May 18, 2018 | 13.39 | 13.44 | 13.20 | 13.21 | 1,377,099 | -0.01(-0.06%) |
May 17, 2018 | 13.56 | 13.65 | 13.14 | 13.22 | 1,984,427 | +0.01(+0.06%) |
May 16, 2018 | 13.35 | 13.40 | 13.13 | 13.21 | 1,218,316 | +0.72(+5.74%) |
May 15, 2018 | 12.65 | 12.65 | 12.42 | 12.50 | 862,640 | -0.07(-0.58%) |
May 14, 2018 | 12.73 | 12.77 | 12.56 | 12.57 | 395,005 | -0.27(-2.11%) |
May 11, 2018 | 12.84 | 12.97 | 12.80 | 12.84 | 937,861 | +0.18(+1.44%) |
May 10, 2018 | 12.53 | 12.71 | 12.47 | 12.66 | 1,485,526 | +0.03(+0.23%) |
May 09, 2018 | 12.55 | 12.72 | 12.50 | 12.63 | 2,790,236 | +0.14(+1.11%) |
May 08, 2018 | 12.41 | 12.50 | 12.32 | 12.49 | 1,050,969 | -0.12(-0.93%) |
May 07, 2018 | 12.66 | 12.70 | 12.57 | 12.61 | 1,531,022 | +0.02(+0.17%) |
May 04, 2018 | 12.53 | 12.69 | 12.42 | 12.59 | 2,459,008 | +0.11(+0.88%) |
May 03, 2018 | 12.40 | 12.56 | 12.32 | 12.48 | 998,158 | -0.05(-0.41%) |
May 02, 2018 | 12.61 | 12.69 | 12.48 | 12.53 | 700,312 | -0.10(-0.81%) |