Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 12.21 | 12.51 | 12.11 | 12.51 | 1,430,275 | +0.35(+2.87%) |
Jul 30, 2018 | 12.21 | 12.21 | 12.08 | 12.16 | 2,023,305 | -0.03(-0.27%) |
Jul 27, 2018 | 12.38 | 12.38 | 12.15 | 12.19 | 1,101,948 | -0.16(-1.31%) |
Jul 26, 2018 | 12.37 | 12.42 | 12.29 | 12.35 | 1,100,859 | -0.02(-0.20%) |
Jul 25, 2018 | 12.35 | 12.40 | 12.30 | 12.38 | 1,077,668 | +0.02(+0.20%) |
Jul 24, 2018 | 12.39 | 12.40 | 12.31 | 12.35 | 1,562,228 | -0.03(-0.26%) |
Jul 23, 2018 | 12.36 | 12.49 | 12.23 | 12.38 | 902,708 | +0.02(+0.20%) |
Jul 20, 2018 | 12.47 | 12.51 | 12.32 | 12.36 | 1,267,285 | -0.16(-1.29%) |
Jul 19, 2018 | 12.42 | 12.61 | 12.35 | 12.52 | 1,295,285 | +0.15(+1.18%) |
Jul 18, 2018 | 12.46 | 12.50 | 12.31 | 12.38 | 1,198,207 | -0.06(-0.46%) |
Jul 17, 2018 | 12.63 | 12.66 | 12.42 | 12.43 | 1,380,045 | -0.16(-1.29%) |
Jul 16, 2018 | 12.62 | 12.67 | 12.53 | 12.59 | 1,298,880 | -0.06(-0.45%) |
Jul 13, 2018 | 12.64 | 12.75 | 12.62 | 12.65 | 642,156 | +0.00(+0.00%) |
Jul 12, 2018 | 12.61 | 12.68 | 12.56 | 12.65 | 790,797 | +0.03(+0.26%) |
Jul 11, 2018 | 12.63 | 12.70 | 12.56 | 12.62 | 1,282,532 | -0.04(-0.32%) |
Jul 10, 2018 | 12.72 | 12.72 | 12.63 | 12.66 | 842,505 | -0.06(-0.51%) |
Jul 09, 2018 | 12.74 | 12.74 | 12.62 | 12.72 | 753,061 | +0.00(+0.00%) |
Jul 06, 2018 | 12.71 | 12.78 | 12.67 | 12.72 | 1,006,126 | +0.08(+0.64%) |
Jul 05, 2018 | 12.58 | 12.66 | 12.48 | 12.64 | 1,214,629 | +0.11(+0.91%) |
Jul 03, 2018 | 12.53 | 12.53 | 12.53 | 0 | +0.15(+1.18%) | |
Jul 02, 2018 | 12.46 | 12.50 | 12.21 | 12.38 | 962,512 | -0.09(-0.71%) |
Jun 29, 2018 | 12.42 | 12.55 | 12.38 | 12.47 | 1,104,825 | +0.03(+0.26%) |
Jun 28, 2018 | 12.36 | 12.46 | 12.31 | 12.44 | 929,946 | +0.10(+0.79%) |
Jun 27, 2018 | 12.52 | 12.53 | 12.34 | 12.34 | 1,339,572 | -0.18(-1.41%) |
Jun 26, 2018 | 12.50 | 12.58 | 12.43 | 12.52 | 1,556,561 | +0.06(+0.45%) |
Jun 25, 2018 | 12.56 | 12.56 | 12.31 | 12.46 | 1,424,808 | -0.06(-0.51%) |
Jun 22, 2018 | 12.42 | 12.54 | 12.40 | 12.53 | 2,594,071 | +0.11(+0.91%) |
Jun 21, 2018 | 12.36 | 12.43 | 12.34 | 12.42 | 817,858 | +0.05(+0.39%) |
Jun 20, 2018 | 12.23 | 12.39 | 12.22 | 12.37 | 2,145,788 | +0.17(+1.39%) |
Jun 19, 2018 | 12.17 | 12.26 | 12.14 | 12.20 | 1,673,809 | -0.01(-0.07%) |
Jun 18, 2018 | 12.10 | 12.25 | 12.09 | 12.21 | 1,571,056 | +0.07(+0.60%) |
Jun 15, 2018 | 12.14 | 12.12 | 12.13 | 1,739,535 | -0.01(-0.07%) | |
Jun 14, 2018 | 12.12 | 12.19 | 12.07 | 12.14 | 939,172 | +0.07(+0.60%) |
Jun 13, 2018 | 12.31 | 12.33 | 12.03 | 12.07 | 1,432,242 | -0.24(-1.96%) |
Jun 12, 2018 | 12.27 | 12.34 | 12.25 | 12.31 | 1,245,725 | +0.04(+0.33%) |
Jun 11, 2018 | 12.23 | 12.31 | 12.23 | 12.27 | 1,119,192 | +0.02(+0.13%) |
Jun 08, 2018 | 12.21 | 12.30 | 12.21 | 12.25 | 1,485,257 | +0.00(+0.00%) |
Jun 07, 2018 | 12.37 | 12.40 | 12.25 | 12.25 | 2,654,545 | -0.08(-0.65%) |
Jun 06, 2018 | 12.34 | 2,042,973 | +0.00(+0.00%) | |||
Jun 05, 2018 | 12.25 | 12.40 | 12.22 | 12.34 | 3,404,724 | +0.11(+0.92%) |
Jun 04, 2018 | 12.26 | 12.27 | 12.09 | 12.22 | 3,428,576 | +0.00(+0.00%) |
Jun 01, 2018 | 12.07 | 12.25 | 12.04 | 12.22 | 2,386,952 | +0.14(+1.13%) |
May 31, 2018 | 12.07 | 12.17 | 12.02 | 12.09 | 2,289,622 | +0.01(+0.07%) |
May 30, 2018 | 12.01 | 12.09 | 11.94 | 12.08 | 6,095,206 | +0.10(+0.81%) |
May 29, 2018 | 11.91 | 11.99 | 11.84 | 11.98 | 1,266,292 | +0.03(+0.27%) |
May 25, 2018 | 11.95 | 11.95 | 11.95 | 0 | +0.06(+0.47%) | |
May 24, 2018 | 11.98 | 12.00 | 11.85 | 11.89 | 1,565,262 | -0.07(-0.61%) |
May 23, 2018 | 11.80 | 12.03 | 11.75 | 11.97 | 3,852,266 | +0.19(+1.64%) |
May 22, 2018 | 11.76 | 11.90 | 11.68 | 11.77 | 3,368,285 | +0.03(+0.27%) |
May 21, 2018 | 11.69 | 11.84 | 11.55 | 11.74 | 1,774,394 | +0.12(+1.04%) |
May 18, 2018 | 11.61 | 11.70 | 11.51 | 11.62 | 807,952 | +0.02(+0.21%) |
May 17, 2018 | 11.64 | 11.68 | 11.54 | 11.60 | 764,174 | -0.05(-0.41%) |
May 16, 2018 | 11.75 | 11.78 | 11.62 | 11.64 | 2,041,811 | -0.06(-0.55%) |
May 15, 2018 | 11.99 | 12.01 | 11.71 | 11.71 | 2,621,055 | -0.35(-2.87%) |
May 14, 2018 | 12.23 | 12.25 | 12.05 | 12.05 | 1,200,572 | -0.19(-1.51%) |
May 11, 2018 | 12.25 | 12.38 | 12.22 | 12.24 | 3,274,806 | +0.03(+0.26%) |
May 10, 2018 | 12.22 | 12.25 | 12.16 | 12.21 | 1,040,146 | +0.03(+0.26%) |
May 09, 2018 | 12.05 | 12.21 | 12.03 | 12.17 | 1,797,172 | +0.14(+1.20%) |
May 08, 2018 | 12.19 | 12.19 | 12.02 | 12.03 | 1,327,156 | -0.14(-1.12%) |
May 07, 2018 | 12.17 | 12.19 | 12.07 | 12.17 | 1,454,012 | +0.19(+1.61%) |
May 04, 2018 | 11.87 | 12.01 | 11.82 | 11.97 | 1,073,972 | +0.11(+0.95%) |
May 03, 2018 | 11.49 | 11.91 | 11.49 | 11.86 | 1,821,838 | +0.29(+2.50%) |
May 02, 2018 | 11.63 | 11.75 | 11.43 | 11.57 | 1,388,150 | -0.14(-1.17%) |