Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 12.85 | 13.03 | 12.85 | 13.00 | 333,600 | +0.10(+0.78%) |
Sep 27, 2018 | 13.00 | 13.15 | 12.90 | 12.90 | 375,148 | -0.10(-0.77%) |
Sep 26, 2018 | 12.95 | 13.10 | 12.85 | 13.00 | 508,648 | +0.00(+0.00%) |
Sep 25, 2018 | 13.00 | 13.00 | 12.85 | 13.00 | 342,030 | -0.05(-0.38%) |
Sep 24, 2018 | 13.45 | 13.45 | 12.93 | 13.05 | 648,056 | -0.35(-2.61%) |
Sep 21, 2018 | 13.40 | 13.60 | 13.25 | 13.40 | 2,472,700 | -0.05(-0.37%) |
Sep 20, 2018 | 13.50 | 13.65 | 13.40 | 13.45 | 1,022,753 | +0.00(+0.00%) |
Sep 19, 2018 | 13.20 | 13.65 | 13.20 | 13.45 | 1,719,438 | +0.25(+1.89%) |
Sep 18, 2018 | 13.20 | 13.47 | 13.12 | 13.20 | 2,026,665 | +0.00(+0.00%) |
Sep 17, 2018 | 13.20 | 13.32 | 13.10 | 13.20 | 617,623 | +0.00(+0.00%) |
Sep 14, 2018 | 13.00 | 13.35 | 12.93 | 13.20 | 763,500 | +0.25(+1.93%) |
Sep 13, 2018 | 12.70 | 13.10 | 12.70 | 12.95 | 712,400 | +0.25(+1.97%) |
Sep 12, 2018 | 13.10 | 13.15 | 12.65 | 12.70 | 782,089 | -0.40(-3.05%) |
Sep 11, 2018 | 13.15 | 13.30 | 13.00 | 13.10 | 620,595 | -0.05(-0.38%) |
Sep 10, 2018 | 13.30 | 13.40 | 13.10 | 13.15 | 729,809 | -0.10(-0.75%) |
Sep 07, 2018 | 13.10 | 13.35 | 13.10 | 13.25 | 603,600 | +0.10(+0.76%) |
Sep 06, 2018 | 13.25 | 13.30 | 13.05 | 13.15 | 1,245,613 | -0.10(-0.75%) |
Sep 05, 2018 | 13.25 | 13.50 | 13.25 | 13.25 | 803,295 | -0.05(-0.38%) |
Sep 04, 2018 | 13.30 | 13.35 | 13.20 | 13.30 | 750,652 | -0.10(-0.75%) |
Aug 31, 2018 | 13.40 | 13.40 | 13.40 | 0 | -0.05(-0.37%) | |
Aug 30, 2018 | 13.45 | 13.65 | 13.35 | 13.45 | 654,722 | +0.00(+0.00%) |
Aug 29, 2018 | 13.45 | 13.55 | 13.25 | 13.45 | 493,633 | +0.00(+0.00%) |
Aug 28, 2018 | 13.30 | 13.55 | 13.20 | 13.45 | 526,518 | +0.15(+1.13%) |
Aug 27, 2018 | 13.50 | 13.55 | 13.30 | 13.30 | 648,657 | -0.20(-1.48%) |
Aug 24, 2018 | 13.45 | 13.53 | 13.35 | 13.50 | 591,800 | +0.10(+0.75%) |
Aug 23, 2018 | 13.45 | 13.50 | 13.25 | 13.40 | 581,591 | +0.00(+0.00%) |
Aug 22, 2018 | 13.50 | 13.55 | 13.35 | 13.40 | 622,395 | -0.10(-0.74%) |
Aug 21, 2018 | 13.40 | 13.50 | 13.32 | 13.50 | 860,784 | +0.20(+1.50%) |
Aug 20, 2018 | 13.20 | 13.53 | 13.20 | 13.30 | 618,662 | +0.10(+0.76%) |
Aug 17, 2018 | 13.40 | 13.70 | 13.20 | 13.20 | 1,657,700 | -0.30(-2.22%) |
Aug 16, 2018 | 13.15 | 13.60 | 13.15 | 13.50 | 501,614 | +0.45(+3.45%) |
Aug 15, 2018 | 13.00 | 13.20 | 12.85 | 13.05 | 559,443 | -0.05(-0.38%) |
Aug 14, 2018 | 13.15 | 13.40 | 13.10 | 13.10 | 522,597 | -0.10(-0.76%) |
Aug 13, 2018 | 13.10 | 13.30 | 13.10 | 13.20 | 533,251 | +0.05(+0.38%) |
Aug 10, 2018 | 13.05 | 13.40 | 12.95 | 13.15 | 595,700 | +0.00(+0.00%) |
Aug 09, 2018 | 13.20 | 13.28 | 13.00 | 13.15 | 677,053 | +0.05(+0.38%) |
Aug 08, 2018 | 13.20 | 13.28 | 13.05 | 13.10 | 758,219 | -0.05(-0.38%) |
Aug 07, 2018 | 13.50 | 13.60 | 13.10 | 13.15 | 667,825 | -0.35(-2.59%) |
Aug 06, 2018 | 13.50 | 13.65 | 13.45 | 13.50 | 716,572 | -0.05(-0.37%) |
Aug 03, 2018 | 13.45 | 13.70 | 13.43 | 13.55 | 699,000 | +0.00(+0.00%) |
Aug 02, 2018 | 13.50 | 13.65 | 13.40 | 13.55 | 692,946 | -0.10(-0.73%) |
Aug 01, 2018 | 13.10 | 14.40 | 12.90 | 13.65 | 1,240,492 | +1.05(+8.33%) |
Jul 31, 2018 | 12.45 | 12.65 | 12.35 | 12.60 | 447,973 | +0.20(+1.61%) |
Jul 30, 2018 | 12.40 | 12.70 | 12.40 | 12.40 | 294,478 | +0.00(+0.00%) |
Jul 27, 2018 | 12.65 | 12.68 | 12.30 | 12.40 | 637,400 | -0.20(-1.59%) |
Jul 26, 2018 | 12.70 | 12.85 | 12.55 | 12.60 | 442,043 | -0.05(-0.40%) |
Jul 25, 2018 | 12.65 | 12.75 | 12.50 | 12.65 | 369,949 | -0.05(-0.39%) |
Jul 24, 2018 | 12.65 | 12.80 | 12.62 | 12.70 | 533,703 | +0.05(+0.40%) |
Jul 23, 2018 | 12.80 | 12.80 | 12.55 | 12.65 | 485,166 | -0.10(-0.78%) |
Jul 20, 2018 | 12.80 | 12.90 | 12.68 | 12.75 | 324,579 | +0.00(+0.00%) |
Jul 19, 2018 | 12.95 | 12.95 | 12.70 | 12.75 | 376,560 | -0.15(-1.16%) |
Jul 18, 2018 | 12.65 | 12.95 | 12.65 | 12.90 | 219,494 | +0.20(+1.57%) |
Jul 17, 2018 | 12.70 | 12.75 | 12.55 | 12.70 | 604,113 | -0.05(-0.39%) |
Jul 16, 2018 | 12.75 | 12.80 | 12.70 | 12.75 | 268,594 | +0.00(+0.00%) |
Jul 13, 2018 | 12.65 | 12.80 | 12.55 | 12.75 | 225,318 | +0.05(+0.39%) |
Jul 12, 2018 | 12.85 | 12.90 | 12.65 | 12.70 | 474,292 | -0.05(-0.39%) |
Jul 11, 2018 | 12.80 | 12.85 | 12.70 | 12.75 | 364,205 | -0.05(-0.39%) |
Jul 10, 2018 | 13.00 | 13.10 | 12.80 | 12.80 | 441,310 | -0.15(-1.16%) |
Jul 09, 2018 | 12.70 | 13.10 | 12.70 | 12.95 | 553,984 | +0.25(+1.97%) |
Jul 06, 2018 | 12.60 | 12.78 | 12.57 | 12.70 | 556,559 | +0.15(+1.20%) |
Jul 05, 2018 | 12.50 | 12.60 | 12.35 | 12.55 | 394,906 | +0.10(+0.80%) |
Jul 03, 2018 | 12.45 | 12.45 | 12.45 | 0 | -0.05(-0.40%) |