Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 12.30 | 12.36 | 12.05 | 12.24 | 29,142 | -0.08(-0.65%) |
Jul 30, 2018 | 12.45 | 12.58 | 12.14 | 12.32 | 90,227 | -0.17(-1.36%) |
Jul 27, 2018 | 12.65 | 12.65 | 12.12 | 12.49 | 44,300 | +0.06(+0.48%) |
Jul 26, 2018 | 12.22 | 12.66 | 12.12 | 12.43 | 112,388 | -0.31(-2.43%) |
Jul 25, 2018 | 12.47 | 12.90 | 12.30 | 12.74 | 41,751 | +0.36(+2.91%) |
Jul 24, 2018 | 12.45 | 12.54 | 12.30 | 12.38 | 42,438 | +0.08(+0.65%) |
Jul 23, 2018 | 12.37 | 12.65 | 12.25 | 12.30 | 53,466 | -0.08(-0.65%) |
Jul 20, 2018 | 12.50 | 12.50 | 12.22 | 12.38 | 40,164 | -0.07(-0.56%) |
Jul 19, 2018 | 12.40 | 12.64 | 12.27 | 12.45 | 65,288 | +0.07(+0.57%) |
Jul 18, 2018 | 12.61 | 12.61 | 12.20 | 12.38 | 46,531 | -0.14(-1.12%) |
Jul 17, 2018 | 12.55 | 12.80 | 12.38 | 12.52 | 61,682 | -0.11(-0.87%) |
Jul 16, 2018 | 12.28 | 12.63 | 12.00 | 12.63 | 83,684 | +0.21(+1.69%) |
Jul 13, 2018 | 12.59 | 12.66 | 12.31 | 12.42 | 53,721 | -0.19(-1.51%) |
Jul 12, 2018 | 12.76 | 12.76 | 12.36 | 12.61 | 35,333 | +0.11(+0.88%) |
Jul 11, 2018 | 12.79 | 12.80 | 12.34 | 12.50 | 38,844 | -0.29(-2.27%) |
Jul 10, 2018 | 12.61 | 12.80 | 12.54 | 12.79 | 46,445 | +0.07(+0.55%) |
Jul 09, 2018 | 12.99 | 12.73 | 12.72 | 77,015 | -0.01(-0.08%) | |
Jul 06, 2018 | 12.59 | 13.05 | 12.46 | 12.73 | 80,143 | +0.06(+0.47%) |
Jul 05, 2018 | 13.03 | 13.03 | 12.52 | 12.67 | 75,352 | -0.38(-2.91%) |
Jul 03, 2018 | 13.05 | 13.05 | 13.05 | 0 | +0.04(+0.31%) | |
Jul 02, 2018 | 13.10 | 13.19 | 12.95 | 13.01 | 37,298 | -0.16(-1.21%) |
Jun 29, 2018 | 13.05 | 13.17 | 85,669 | +0.13(+1.00%) | ||
Jun 28, 2018 | 12.76 | 13.42 | 12.47 | 13.04 | 56,203 | +0.24(+1.87%) |
Jun 27, 2018 | 13.00 | 13.26 | 12.51 | 12.80 | 75,218 | -0.20(-1.54%) |
Jun 26, 2018 | 13.10 | 13.16 | 12.80 | 13.00 | 49,343 | -0.03(-0.23%) |
Jun 25, 2018 | 13.60 | 13.80 | 12.83 | 13.03 | 90,617 | -0.48(-3.55%) |
Jun 22, 2018 | 13.45 | 13.56 | 13.08 | 13.51 | 91,440 | +0.07(+0.52%) |
Jun 21, 2018 | 13.18 | 13.72 | 12.86 | 13.44 | 87,781 | +0.18(+1.36%) |
Jun 20, 2018 | 13.80 | 13.80 | 13.17 | 13.26 | 63,319 | -0.58(-4.19%) |
Jun 19, 2018 | 13.80 | 13.90 | 13.31 | 13.84 | 175,365 | -0.03(-0.22%) |
Jun 18, 2018 | 13.12 | 14.00 | 13.10 | 13.87 | 201,984 | +0.60(+4.52%) |
Jun 15, 2018 | 13.95 | 13.13 | 13.27 | 453,308 | -0.68(-4.87%) | |
Jun 14, 2018 | 13.67 | 14.06 | 13.29 | 13.95 | 516,483 | +0.28(+2.05%) |
Jun 13, 2018 | 12.69 | 13.84 | 12.55 | 13.67 | 557,199 | +0.97(+7.64%) |
Jun 12, 2018 | 12.81 | 12.89 | 12.55 | 12.70 | 171,133 | -0.07(-0.55%) |
Jun 11, 2018 | 12.10 | 12.84 | 12.02 | 12.77 | 285,201 | +0.63(+5.19%) |
Jun 08, 2018 | 12.06 | 12.33 | 12.00 | 12.14 | 172,069 | +0.04(+0.33%) |
Jun 07, 2018 | 12.38 | 12.38 | 12.07 | 12.10 | 119,046 | -0.19(-1.55%) |
Jun 06, 2018 | 12.29 | 12.50 | 12.19 | 12.29 | 99,725 | +0.00(+0.00%) |
Jun 05, 2018 | 12.73 | 12.76 | 12.20 | 12.29 | 228,484 | -0.20(-1.60%) |
Jun 04, 2018 | 12.75 | 12.80 | 12.40 | 12.49 | 280,192 | -0.20(-1.58%) |
Jun 01, 2018 | 12.18 | 12.80 | 12.00 | 12.69 | 179,324 | +0.54(+4.44%) |
May 31, 2018 | 12.20 | 12.40 | 12.00 | 12.15 | 239,499 | +0.03(+0.25%) |
May 30, 2018 | 12.15 | 12.49 | 12.10 | 12.12 | 129,322 | +0.09(+0.75%) |
May 29, 2018 | 12.11 | 12.35 | 10.86 | 12.03 | 432,788 | -0.23(-1.88%) |
May 25, 2018 | 12.26 | 12.26 | 12.26 | 0 | +0.06(+0.49%) | |
May 24, 2018 | 12.25 | 12.41 | 12.07 | 12.20 | 41,027 | -0.04(-0.33%) |
May 23, 2018 | 12.16 | 12.55 | 12.13 | 12.24 | 111,093 | -0.01(-0.08%) |
May 22, 2018 | 12.33 | 12.43 | 12.07 | 12.25 | 67,624 | -0.14(-1.13%) |
May 21, 2018 | 12.38 | 12.49 | 12.27 | 12.39 | 99,149 | +0.01(+0.08%) |
May 18, 2018 | 12.20 | 12.50 | 12.13 | 12.38 | 142,517 | +0.27(+2.23%) |
May 17, 2018 | 12.10 | 12.41 | 12.10 | 12.11 | 66,337 | +0.07(+0.58%) |
May 16, 2018 | 12.20 | 12.25 | 12.04 | 12.04 | 44,281 | -0.12(-0.99%) |
May 15, 2018 | 12.15 | 12.25 | 12.15 | 12.16 | 75,520 | +0.02(+0.16%) |
May 14, 2018 | 12.07 | 12.15 | 12.00 | 12.14 | 85,961 | +0.11(+0.91%) |
May 11, 2018 | 12.05 | 12.06 | 12.00 | 12.03 | 152,803 | +0.03(+0.25%) |
May 10, 2018 | 12.01 | 12.15 | 12.00 | 12.00 | 109,071 | -0.02(-0.17%) |
May 09, 2018 | 12.04 | 12.18 | 12.00 | 12.02 | 170,113 | -0.03(-0.25%) |
May 08, 2018 | 12.18 | 12.21 | 12.00 | 12.05 | 295,345 | +0.00(+0.00%) |
May 07, 2018 | 12.10 | 12.25 | 12.04 | 12.05 | 487,072 | -0.05(-0.41%) |