Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 12.69 | 12.80 | 12.67 | 12.77 | 2,776,621 | +0.09(+0.70%) |
Sep 27, 2018 | 12.64 | 12.71 | 12.56 | 12.68 | 3,425,737 | +0.14(+1.14%) |
Sep 26, 2018 | 12.68 | 12.68 | 12.53 | 12.54 | 4,468,024 | -0.11(-0.87%) |
Sep 25, 2018 | 12.77 | 12.77 | 12.63 | 12.65 | 5,673,858 | -0.05(-0.37%) |
Sep 24, 2018 | 12.77 | 12.78 | 12.64 | 12.70 | 3,594,634 | +0.00(+0.00%) |
Sep 21, 2018 | 12.71 | 12.71 | 12.61 | 12.70 | 5,202,519 | +0.08(+0.60%) |
Sep 20, 2018 | 12.63 | 12.70 | 12.52 | 12.62 | 4,643,236 | -0.02(-0.14%) |
Sep 19, 2018 | 12.79 | 12.83 | 12.62 | 12.64 | 4,249,596 | -0.14(-1.09%) |
Sep 18, 2018 | 12.90 | 12.90 | 12.75 | 12.78 | 4,649,956 | -0.13(-1.03%) |
Sep 17, 2018 | 12.96 | 12.97 | 12.86 | 12.91 | 3,068,983 | -0.03(-0.27%) |
Sep 14, 2018 | 13.01 | 13.02 | 12.94 | 12.95 | 2,325,941 | -0.06(-0.49%) |
Sep 13, 2018 | 12.95 | 13.03 | 12.92 | 13.01 | 3,299,590 | +0.10(+0.76%) |
Sep 12, 2018 | 12.98 | 12.99 | 12.89 | 12.91 | 1,992,376 | -0.08(-0.63%) |
Sep 11, 2018 | 13.04 | 13.05 | 12.99 | 12.99 | 2,733,084 | -0.03(-0.22%) |
Sep 10, 2018 | 12.99 | 13.11 | 12.99 | 13.02 | 2,062,887 | +0.06(+0.49%) |
Sep 07, 2018 | 13.07 | 13.11 | 12.95 | 12.96 | 1,828,731 | -0.12(-0.89%) |
Sep 06, 2018 | 13.02 | 13.14 | 13.01 | 13.07 | 3,455,417 | +0.09(+0.67%) |
Sep 05, 2018 | 12.89 | 13.00 | 12.86 | 12.99 | 3,451,619 | +0.12(+0.90%) |
Sep 04, 2018 | 12.78 | 12.90 | 12.78 | 12.87 | 4,575,176 | +0.09(+0.68%) |
Aug 31, 2018 | 12.78 | 12.78 | 12.78 | 0 | -0.01(-0.09%) | |
Aug 30, 2018 | 12.80 | 12.83 | 12.77 | 12.79 | 2,270,447 | +0.01(+0.09%) |
Aug 29, 2018 | 12.78 | 12.81 | 12.74 | 12.78 | 2,414,991 | +0.02(+0.18%) |
Aug 28, 2018 | 12.77 | 12.79 | 12.72 | 12.76 | 3,538,121 | +0.02(+0.14%) |
Aug 27, 2018 | 12.74 | 12.77 | 12.71 | 12.74 | 2,399,949 | +0.01(+0.09%) |
Aug 24, 2018 | 12.78 | 12.79 | 12.72 | 12.73 | 1,421,485 | -0.05(-0.36%) |
Aug 23, 2018 | 12.79 | 12.83 | 12.78 | 12.78 | 2,935,380 | +0.00(+0.00%) |
Aug 22, 2018 | 12.87 | 12.88 | 12.77 | 12.78 | 3,237,179 | -0.09(-0.68%) |
Aug 21, 2018 | 12.80 | 12.88 | 12.80 | 12.86 | 1,827,101 | +0.09(+0.68%) |
Aug 20, 2018 | 12.77 | 12.83 | 12.75 | 12.78 | 2,342,129 | +0.02(+0.18%) |
Aug 17, 2018 | 12.71 | 12.80 | 12.68 | 12.75 | 3,448,928 | +0.08(+0.64%) |
Aug 16, 2018 | 12.61 | 12.70 | 12.59 | 12.67 | 4,326,141 | +0.09(+0.74%) |
Aug 15, 2018 | 12.54 | 12.63 | 12.54 | 12.58 | 2,896,409 | +0.02(+0.14%) |
Aug 14, 2018 | 12.56 | 12.59 | 12.55 | 12.56 | 2,268,547 | +0.02(+0.14%) |
Aug 13, 2018 | 12.56 | 12.61 | 12.54 | 12.54 | 2,876,572 | -0.02(-0.19%) |
Aug 10, 2018 | 12.64 | 12.76 | 12.57 | 12.57 | 3,922,182 | -0.07(-0.55%) |
Aug 09, 2018 | 12.62 | 12.66 | 12.53 | 12.64 | 4,980,232 | +0.09(+0.69%) |
Aug 08, 2018 | 12.85 | 12.91 | 12.22 | 12.55 | 10,819,173 | -0.48(-3.65%) |
Aug 07, 2018 | 13.24 | 13.24 | 13.03 | 13.03 | 4,382,984 | -0.20(-1.54%) |
Aug 06, 2018 | 13.22 | 13.26 | 13.18 | 13.23 | 3,759,835 | +0.01(+0.04%) |
Aug 03, 2018 | 13.26 | 13.29 | 13.20 | 13.22 | 3,102,002 | -0.04(-0.31%) |
Aug 02, 2018 | 13.29 | 13.37 | 13.26 | 13.26 | 4,159,373 | -0.02(-0.18%) |
Aug 01, 2018 | 13.22 | 13.29 | 13.12 | 13.29 | 3,612,446 | +0.03(+0.26%) |
Jul 31, 2018 | 13.14 | 13.33 | 12.86 | 13.25 | 8,561,805 | +0.08(+0.62%) |
Jul 30, 2018 | 13.07 | 13.19 | 13.06 | 13.17 | 5,235,945 | +0.11(+0.84%) |
Jul 27, 2018 | 13.02 | 13.10 | 12.97 | 13.06 | 3,885,473 | +0.06(+0.49%) |
Jul 26, 2018 | 12.88 | 13.01 | 12.88 | 13.00 | 3,802,507 | +0.12(+0.95%) |
Jul 25, 2018 | 12.92 | 12.95 | 12.86 | 12.88 | 2,860,375 | -0.03(-0.27%) |
Jul 24, 2018 | 12.92 | 12.93 | 12.85 | 12.91 | 2,548,713 | -0.02(-0.13%) |
Jul 23, 2018 | 12.93 | 12.95 | 12.89 | 12.93 | 1,217,170 | +0.01(+0.04%) |
Jul 20, 2018 | 12.92 | 12.94 | 12.86 | 12.92 | 1,697,961 | +0.00(+0.00%) |
Jul 19, 2018 | 12.81 | 12.95 | 12.79 | 12.92 | 2,289,877 | +0.09(+0.72%) |
Jul 18, 2018 | 12.85 | 12.85 | 12.77 | 12.83 | 2,553,522 | -0.03(-0.27%) |
Jul 17, 2018 | 12.92 | 12.95 | 12.84 | 12.86 | 2,774,921 | -0.05(-0.40%) |
Jul 16, 2018 | 12.91 | 12.95 | 12.89 | 12.92 | 4,076,617 | +0.01(+0.04%) |
Jul 13, 2018 | 12.96 | 12.97 | 12.88 | 12.91 | 2,552,343 | -0.03(-0.22%) |
Jul 12, 2018 | 12.99 | 12.99 | 12.90 | 12.94 | 2,934,714 | -0.02(-0.18%) |
Jul 11, 2018 | 12.94 | 13.01 | 12.91 | 12.96 | 5,429,868 | +0.02(+0.18%) |
Jul 10, 2018 | 12.96 | 12.96 | 12.88 | 12.94 | 2,707,312 | +0.03(+0.27%) |
Jul 09, 2018 | 12.95 | 12.96 | 12.88 | 12.90 | 3,265,297 | -0.05(-0.36%) |
Jul 06, 2018 | 12.84 | 12.97 | 12.82 | 12.95 | 3,238,485 | +0.11(+0.86%) |
Jul 05, 2018 | 12.71 | 12.84 | 12.68 | 12.84 | 3,487,168 | +0.16(+1.24%) |
Jul 03, 2018 | 12.68 | 12.68 | 12.68 | 0 | +0.05(+0.41%) |