Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 12.30 | 12.30 | 12.30 | 0 | -0.02(-0.16%) | |
Aug 30, 2018 | 12.31 | 12.36 | 12.26 | 12.32 | 132,358 | -0.05(-0.40%) |
Aug 29, 2018 | 12.32 | 12.41 | 12.28 | 12.37 | 152,945 | +0.05(+0.41%) |
Aug 28, 2018 | 12.40 | 12.42 | 12.29 | 12.32 | 180,149 | -0.02(-0.16%) |
Aug 27, 2018 | 12.27 | 12.41 | 12.27 | 12.34 | 286,054 | +0.08(+0.65%) |
Aug 24, 2018 | 12.33 | 12.33 | 12.21 | 12.26 | 205,800 | -0.03(-0.24%) |
Aug 23, 2018 | 12.47 | 12.48 | 12.29 | 12.29 | 170,744 | -0.19(-1.52%) |
Aug 22, 2018 | 12.45 | 12.53 | 12.38 | 12.48 | 177,310 | +0.03(+0.24%) |
Aug 21, 2018 | 12.35 | 12.59 | 12.35 | 12.45 | 266,817 | +0.11(+0.89%) |
Aug 20, 2018 | 12.27 | 12.35 | 12.23 | 12.34 | 188,332 | +0.09(+0.73%) |
Aug 17, 2018 | 12.19 | 12.29 | 12.19 | 12.25 | 226,400 | +0.08(+0.66%) |
Aug 16, 2018 | 12.24 | 12.33 | 12.16 | 12.17 | 298,608 | +0.00(+0.00%) |
Aug 15, 2018 | 12.21 | 12.26 | 12.10 | 12.17 | 471,866 | -0.15(-1.22%) |
Aug 14, 2018 | 12.29 | 12.34 | 12.21 | 12.32 | 242,030 | +0.04(+0.33%) |
Aug 13, 2018 | 12.20 | 12.36 | 12.19 | 12.28 | 391,102 | +0.07(+0.57%) |
Aug 10, 2018 | 12.18 | 12.30 | 12.07 | 12.21 | 480,600 | -0.05(-0.41%) |
Aug 09, 2018 | 12.15 | 12.29 | 12.13 | 12.26 | 331,914 | +0.06(+0.49%) |
Aug 08, 2018 | 12.02 | 12.28 | 12.02 | 12.20 | 339,779 | +0.09(+0.74%) |
Aug 07, 2018 | 12.01 | 12.21 | 12.01 | 12.11 | 293,681 | +0.07(+0.58%) |
Aug 06, 2018 | 11.87 | 12.11 | 11.86 | 12.04 | 266,977 | +0.18(+1.52%) |
Aug 03, 2018 | 11.72 | 11.89 | 11.67 | 11.86 | 299,900 | +0.11(+0.94%) |
Aug 02, 2018 | 12.01 | 12.01 | 11.73 | 11.75 | 379,143 | -0.25(-2.08%) |
Aug 01, 2018 | 12.01 | 12.55 | 11.92 | 12.00 | 682,469 | +0.19(+1.61%) |
Jul 31, 2018 | 11.95 | 12.01 | 11.74 | 11.81 | 409,146 | -0.05(-0.42%) |
Jul 30, 2018 | 11.73 | 11.98 | 11.68 | 11.86 | 341,397 | +0.12(+1.02%) |
Jul 27, 2018 | 11.99 | 11.99 | 11.70 | 11.74 | 373,200 | -0.26(-2.17%) |
Jul 26, 2018 | 12.20 | 12.22 | 11.99 | 12.00 | 482,613 | -0.24(-1.96%) |
Jul 25, 2018 | 12.34 | 12.39 | 12.16 | 12.24 | 334,368 | -0.11(-0.89%) |
Jul 24, 2018 | 12.33 | 12.50 | 12.32 | 12.35 | 194,819 | +0.05(+0.41%) |
Jul 23, 2018 | 12.33 | 12.33 | 12.20 | 12.30 | 163,545 | -0.02(-0.16%) |
Jul 20, 2018 | 12.44 | 12.48 | 12.31 | 12.32 | 207,714 | -0.09(-0.73%) |
Jul 19, 2018 | 12.35 | 12.45 | 12.27 | 12.41 | 209,768 | +0.05(+0.40%) |
Jul 18, 2018 | 12.33 | 12.42 | 12.29 | 12.36 | 385,505 | +0.04(+0.32%) |
Jul 17, 2018 | 12.21 | 12.38 | 12.18 | 12.32 | 174,967 | +0.10(+0.82%) |
Jul 16, 2018 | 12.20 | 12.28 | 12.14 | 12.22 | 170,113 | +0.04(+0.33%) |
Jul 13, 2018 | 12.28 | 12.44 | 12.16 | 12.18 | 386,031 | -0.10(-0.81%) |
Jul 12, 2018 | 12.16 | 12.34 | 12.16 | 12.28 | 151,991 | +0.16(+1.32%) |
Jul 11, 2018 | 12.21 | 12.21 | 12.04 | 12.12 | 224,055 | -0.13(-1.06%) |
Jul 10, 2018 | 12.19 | 12.31 | 12.17 | 12.25 | 307,864 | +0.04(+0.33%) |
Jul 09, 2018 | 12.12 | 12.31 | 12.09 | 12.21 | 396,320 | +0.13(+1.08%) |
Jul 06, 2018 | 12.07 | 12.19 | 11.99 | 12.08 | 810,635 | -0.02(-0.17%) |
Jul 05, 2018 | 11.87 | 12.11 | 11.87 | 12.10 | 229,783 | +0.22(+1.85%) |
Jul 03, 2018 | 11.88 | 11.88 | 11.88 | 0 | +0.03(+0.25%) | |
Jul 02, 2018 | 11.83 | 11.88 | 11.69 | 11.85 | 175,432 | -0.02(-0.17%) |
Jun 29, 2018 | 11.81 | 11.99 | 11.80 | 11.87 | 460,709 | +0.08(+0.68%) |
Jun 28, 2018 | 11.80 | 11.83 | 11.65 | 11.79 | 389,395 | +0.02(+0.17%) |
Jun 27, 2018 | 11.76 | 12.00 | 11.76 | 11.77 | 371,664 | +0.03(+0.26%) |
Jun 26, 2018 | 11.69 | 11.80 | 11.66 | 11.74 | 218,820 | +0.04(+0.34%) |
Jun 25, 2018 | 11.76 | 11.76 | 11.58 | 11.70 | 294,686 | -0.09(-0.76%) |
Jun 22, 2018 | 11.66 | 11.79 | 11.56 | 11.79 | 209,685 | +0.17(+1.46%) |
Jun 21, 2018 | 11.70 | 11.77 | 11.56 | 11.62 | 333,253 | -0.07(-0.60%) |
Jun 20, 2018 | 11.81 | 11.86 | 11.68 | 11.69 | 265,749 | -0.12(-1.02%) |
Jun 19, 2018 | 11.85 | 11.87 | 11.62 | 11.81 | 230,967 | -0.11(-0.92%) |
Jun 18, 2018 | 12.00 | 12.01 | 11.80 | 11.92 | 487,073 | -0.14(-1.16%) |
Jun 15, 2018 | 12.24 | 12.04 | 12.06 | 457,597 | -0.18(-1.47%) | |
Jun 14, 2018 | 12.42 | 12.46 | 12.22 | 12.24 | 301,318 | -0.07(-0.57%) |
Jun 13, 2018 | 12.43 | 12.46 | 12.26 | 12.31 | 203,784 | -0.11(-0.89%) |
Jun 12, 2018 | 12.45 | 12.45 | 12.35 | 12.42 | 240,005 | +0.00(+0.00%) |
Jun 11, 2018 | 12.35 | 12.43 | 12.32 | 12.42 | 213,623 | +0.04(+0.32%) |
Jun 08, 2018 | 12.32 | 12.40 | 12.31 | 12.38 | 187,724 | +0.05(+0.41%) |
Jun 07, 2018 | 12.34 | 12.38 | 12.29 | 12.33 | 346,400 | -0.03(-0.24%) |
Jun 06, 2018 | 12.33 | 12.36 | 439,192 | +0.06(+0.49%) | ||
Jun 05, 2018 | 12.21 | 12.30 | 12.19 | 12.30 | 467,863 | +0.09(+0.74%) |
Jun 04, 2018 | 12.20 | 12.29 | 12.15 | 12.21 | 433,430 | +0.10(+0.83%) |