Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 12.37 | 12.49 | 12.26 | 12.47 | 101,867 | +0.11(+0.89%) |
Jul 30, 2018 | 12.57 | 12.60 | 12.32 | 12.36 | 108,669 | -0.20(-1.59%) |
Jul 27, 2018 | 12.81 | 12.91 | 12.50 | 12.56 | 264,370 | -0.13(-1.02%) |
Jul 26, 2018 | 12.71 | 12.18 | 12.69 | 481,770 | +0.51(+4.19%) | |
Jul 25, 2018 | 12.25 | 12.27 | 12.08 | 12.18 | 138,818 | -0.02(-0.16%) |
Jul 24, 2018 | 12.11 | 12.31 | 12.11 | 12.20 | 170,421 | +0.13(+1.08%) |
Jul 23, 2018 | 12.09 | 12.26 | 12.00 | 12.07 | 131,884 | +0.01(+0.08%) |
Jul 20, 2018 | 12.30 | 12.30 | 12.01 | 12.06 | 93,527 | -0.22(-1.79%) |
Jul 19, 2018 | 12.13 | 12.38 | 12.13 | 12.28 | 222,834 | +0.09(+0.74%) |
Jul 18, 2018 | 12.02 | 12.19 | 11.83 | 12.19 | 200,645 | +0.16(+1.33%) |
Jul 17, 2018 | 11.76 | 12.24 | 11.72 | 12.03 | 241,584 | +0.24(+2.04%) |
Jul 16, 2018 | 11.50 | 11.84 | 11.48 | 11.79 | 496,099 | +0.27(+2.34%) |
Jul 13, 2018 | 11.95 | 11.97 | 11.29 | 11.52 | 802,813 | -0.44(-3.68%) |
Jul 12, 2018 | 12.30 | 12.48 | 11.81 | 11.96 | 620,994 | -0.24(-1.97%) |
Jul 11, 2018 | 12.35 | 12.35 | 12.15 | 12.20 | 151,046 | -0.19(-1.53%) |
Jul 10, 2018 | 12.54 | 12.56 | 12.21 | 12.39 | 135,741 | -0.15(-1.20%) |
Jul 09, 2018 | 12.57 | 12.58 | 12.31 | 12.54 | 244,198 | -0.02(-0.16%) |
Jul 06, 2018 | 12.38 | 12.61 | 12.27 | 12.56 | 187,183 | +0.18(+1.45%) |
Jul 05, 2018 | 12.10 | 12.44 | 12.10 | 12.38 | 398,439 | +0.31(+2.57%) |
Jul 04, 2018 | 11.62 | 12.15 | 11.55 | 12.07 | 148,892 | +0.41(+3.52%) |
Jul 03, 2018 | 11.73 | 11.82 | 11.55 | 11.66 | 221,469 | -0.11(-0.93%) |
Jun 29, 2018 | 11.77 | 11.77 | 11.77 | 0 | -0.04(-0.34%) | |
Jun 28, 2018 | 12.08 | 12.13 | 11.65 | 11.81 | 212,676 | -0.29(-2.40%) |
Jun 27, 2018 | 12.02 | 12.15 | 11.99 | 12.10 | 198,008 | +0.09(+0.75%) |
Jun 26, 2018 | 12.07 | 12.09 | 11.95 | 12.01 | 135,336 | -0.06(-0.50%) |
Jun 25, 2018 | 12.08 | 12.14 | 11.96 | 12.07 | 129,661 | -0.03(-0.25%) |
Jun 22, 2018 | 11.99 | 12.11 | 11.98 | 12.10 | 173,187 | +0.10(+0.83%) |
Jun 21, 2018 | 12.11 | 12.11 | 11.95 | 12.00 | 239,582 | -0.11(-0.91%) |
Jun 20, 2018 | 12.21 | 12.27 | 12.04 | 12.11 | 123,796 | -0.09(-0.74%) |
Jun 19, 2018 | 12.31 | 12.34 | 12.12 | 12.20 | 115,083 | -0.15(-1.21%) |
Jun 18, 2018 | 12.28 | 12.41 | 12.21 | 12.35 | 78,529 | +0.05(+0.41%) |
Jun 15, 2018 | 12.38 | 12.32 | 12.30 | 187,535 | -0.02(-0.16%) | |
Jun 14, 2018 | 12.37 | 12.45 | 12.18 | 12.32 | 124,315 | +0.03(+0.24%) |
Jun 13, 2018 | 12.69 | 12.78 | 12.20 | 12.29 | 424,530 | -0.39(-3.08%) |
Jun 12, 2018 | 12.70 | 12.85 | 12.57 | 12.68 | 92,843 | +0.00(+0.00%) |
Jun 11, 2018 | 12.54 | 12.73 | 12.51 | 12.68 | 163,466 | +0.16(+1.28%) |
Jun 08, 2018 | 12.43 | 12.55 | 12.43 | 12.52 | 54,730 | +0.07(+0.56%) |
Jun 07, 2018 | 12.55 | 12.72 | 12.35 | 12.45 | 176,375 | -0.06(-0.48%) |
Jun 06, 2018 | 12.45 | 12.63 | 12.43 | 12.51 | 149,241 | +0.08(+0.64%) |
Jun 05, 2018 | 12.70 | 12.70 | 12.40 | 12.43 | 120,569 | -0.25(-1.97%) |
Jun 04, 2018 | 12.55 | 12.82 | 12.55 | 12.68 | 127,321 | +0.11(+0.88%) |
Jun 01, 2018 | 12.50 | 12.59 | 12.38 | 12.57 | 139,134 | +0.08(+0.64%) |
May 31, 2018 | 12.46 | 12.49 | 12.29 | 12.49 | 223,682 | +0.04(+0.32%) |
May 30, 2018 | 12.28 | 12.48 | 12.27 | 12.45 | 80,773 | +0.19(+1.55%) |
May 29, 2018 | 12.40 | 12.42 | 12.15 | 12.26 | 128,671 | -0.15(-1.21%) |
May 28, 2018 | 12.39 | 12.53 | 12.31 | 12.41 | 73,092 | +0.07(+0.57%) |
May 25, 2018 | 12.20 | 12.39 | 12.15 | 12.34 | 226,249 | +0.25(+2.07%) |
May 24, 2018 | 12.16 | 12.20 | 12.05 | 12.09 | 131,794 | -0.04(-0.33%) |
May 23, 2018 | 12.12 | 12.22 | 12.05 | 12.13 | 142,011 | +0.00(+0.00%) |
May 22, 2018 | 12.20 | 12.28 | 12.09 | 12.13 | 387,269 | -0.04(-0.33%) |
May 18, 2018 | 12.17 | 12.17 | 12.17 | 0 | +0.20(+1.67%) | |
May 17, 2018 | 12.01 | 12.04 | 11.91 | 11.97 | 148,879 | +0.00(+0.00%) |
May 16, 2018 | 12.02 | 12.09 | 11.93 | 11.97 | 160,328 | -0.05(-0.42%) |
May 15, 2018 | 12.20 | 12.20 | 11.92 | 12.02 | 314,539 | -0.17(-1.39%) |
May 14, 2018 | 12.44 | 12.53 | 12.15 | 12.19 | 323,326 | -0.19(-1.53%) |
May 11, 2018 | 12.33 | 12.75 | 12.32 | 12.38 | 462,180 | +0.06(+0.49%) |
May 10, 2018 | 12.50 | 12.65 | 12.18 | 12.32 | 986,719 | -1.02(-7.65%) |
May 09, 2018 | 13.44 | 13.47 | 13.06 | 13.34 | 228,150 | -0.09(-0.67%) |
May 08, 2018 | 13.25 | 13.47 | 13.19 | 13.43 | 188,091 | +0.21(+1.59%) |
May 07, 2018 | 12.95 | 13.22 | 12.95 | 13.22 | 201,569 | +0.39(+3.04%) |
May 04, 2018 | 12.64 | 13.03 | 12.64 | 12.83 | 258,783 | +0.18(+1.42%) |
May 03, 2018 | 12.72 | 12.80 | 12.49 | 12.65 | 160,729 | -0.05(-0.39%) |
May 02, 2018 | 12.61 | 12.76 | 12.47 | 12.70 | 273,963 | +0.13(+1.03%) |