Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 11.65 | 11.98 | 11.65 | 11.82 | 584,927 | +0.12(+1.02%) |
Sep 27, 2018 | 11.40 | 11.78 | 11.35 | 11.70 | 910,829 | +0.33(+2.90%) |
Sep 26, 2018 | 11.23 | 11.45 | 11.09 | 11.37 | 825,958 | +0.14(+1.25%) |
Sep 25, 2018 | 11.33 | 11.35 | 11.06 | 11.23 | 362,134 | +0.03(+0.25%) |
Sep 24, 2018 | 11.37 | 11.50 | 11.10 | 11.21 | 678,694 | -0.15(-1.36%) |
Sep 21, 2018 | 11.50 | 11.53 | 11.35 | 11.36 | 1,364,689 | -0.10(-0.86%) |
Sep 20, 2018 | 11.57 | 11.70 | 11.39 | 11.46 | 616,346 | -0.05(-0.43%) |
Sep 19, 2018 | 11.63 | 11.72 | 11.50 | 11.51 | 531,701 | -0.11(-0.91%) |
Sep 18, 2018 | 11.49 | 11.80 | 11.48 | 11.61 | 651,186 | +0.13(+1.16%) |
Sep 17, 2018 | 11.35 | 11.51 | 11.30 | 11.48 | 1,512,627 | +0.10(+0.86%) |
Sep 14, 2018 | 11.09 | 11.53 | 11.07 | 11.38 | 1,291,199 | +0.30(+2.73%) |
Sep 13, 2018 | 11.16 | 11.26 | 11.05 | 11.08 | 2,192,082 | -0.06(-0.50%) |
Sep 12, 2018 | 11.09 | 11.18 | 11.04 | 11.14 | 822,381 | +0.05(+0.44%) |
Sep 11, 2018 | 11.00 | 11.10 | 10.92 | 11.09 | 958,015 | +0.16(+1.48%) |
Sep 10, 2018 | 10.93 | 10.93 | 10.71 | 10.93 | 764,713 | +0.07(+0.65%) |
Sep 07, 2018 | 10.81 | 10.97 | 10.76 | 10.86 | 1,465,809 | +0.01(+0.07%) |
Sep 06, 2018 | 11.07 | 11.07 | 10.77 | 10.85 | 1,526,876 | -0.21(-1.91%) |
Sep 05, 2018 | 11.12 | 11.14 | 10.75 | 11.06 | 1,013,122 | -0.08(-0.69%) |
Sep 04, 2018 | 10.93 | 11.16 | 10.77 | 11.14 | 1,284,180 | +0.20(+1.86%) |
Aug 31, 2018 | 10.93 | 10.93 | 10.93 | 0 | -0.26(-2.32%) | |
Aug 30, 2018 | 11.49 | 11.49 | 11.15 | 11.19 | 650,869 | -0.29(-2.51%) |
Aug 29, 2018 | 11.85 | 11.85 | 11.47 | 11.48 | 1,209,873 | -0.22(-1.92%) |
Aug 28, 2018 | 11.71 | 11.76 | 11.61 | 11.70 | 713,795 | +0.03(+0.24%) |
Aug 27, 2018 | 11.73 | 11.73 | 11.49 | 11.68 | 758,654 | -0.06(-0.48%) |
Aug 24, 2018 | 12.01 | 12.15 | 11.65 | 11.73 | 979,864 | -0.19(-1.59%) |
Aug 23, 2018 | 12.01 | 12.08 | 11.92 | 11.92 | 752,958 | -0.08(-0.64%) |
Aug 22, 2018 | 11.80 | 12.02 | 11.75 | 12.00 | 938,062 | +0.24(+2.03%) |
Aug 21, 2018 | 11.92 | 11.98 | 11.74 | 11.76 | 434,987 | -0.12(-1.01%) |
Aug 20, 2018 | 11.86 | 11.99 | 11.75 | 11.88 | 745,484 | -0.01(-0.07%) |
Aug 17, 2018 | 11.79 | 11.94 | 11.72 | 11.89 | 822,409 | +0.12(+1.05%) |
Aug 16, 2018 | 11.92 | 11.92 | 11.75 | 11.76 | 564,216 | -0.03(-0.29%) |
Aug 15, 2018 | 12.07 | 12.14 | 11.79 | 11.80 | 1,147,785 | -0.29(-2.39%) |
Aug 14, 2018 | 12.12 | 12.31 | 12.04 | 12.09 | 1,181,600 | -0.01(-0.11%) |
Aug 13, 2018 | 12.20 | 12.33 | 12.04 | 12.10 | 2,189,848 | -0.09(-0.73%) |
Aug 10, 2018 | 12.17 | 12.60 | 12.17 | 12.19 | 4,298,788 | -0.06(-0.51%) |
Aug 09, 2018 | 11.96 | 12.54 | 11.91 | 12.25 | 3,754,908 | -0.52(-4.10%) |
Aug 08, 2018 | 13.03 | 13.10 | 12.72 | 12.78 | 1,419,534 | -0.32(-2.42%) |
Aug 07, 2018 | 13.02 | 13.28 | 13.00 | 13.09 | 737,549 | +0.16(+1.23%) |
Aug 06, 2018 | 12.73 | 12.97 | 12.62 | 12.94 | 295,208 | +0.32(+2.51%) |
Aug 03, 2018 | 12.84 | 13.09 | 12.57 | 12.62 | 385,522 | -0.18(-1.40%) |
Aug 02, 2018 | 12.47 | 12.91 | 12.39 | 12.80 | 367,706 | +0.30(+2.37%) |
Aug 01, 2018 | 12.58 | 12.77 | 12.48 | 12.50 | 471,108 | -0.12(-0.93%) |
Jul 31, 2018 | 12.58 | 12.71 | 12.48 | 12.62 | 383,251 | +0.04(+0.33%) |
Jul 30, 2018 | 12.52 | 12.65 | 12.40 | 12.58 | 430,393 | +0.21(+1.67%) |
Jul 27, 2018 | 12.76 | 12.80 | 12.32 | 12.37 | 413,236 | -0.41(-3.24%) |
Jul 26, 2018 | 12.76 | 12.82 | 12.65 | 12.78 | 474,398 | -0.02(-0.16%) |
Jul 25, 2018 | 12.74 | 12.83 | 12.64 | 12.81 | 404,228 | +0.07(+0.54%) |
Jul 24, 2018 | 12.57 | 12.74 | 12.47 | 12.74 | 629,374 | +0.21(+1.71%) |
Jul 23, 2018 | 12.50 | 12.52 | 12.21 | 12.52 | 579,839 | +0.11(+0.89%) |
Jul 20, 2018 | 13.16 | 13.16 | 12.27 | 12.41 | 595,801 | -0.57(-4.35%) |
Jul 19, 2018 | 12.87 | 13.26 | 12.76 | 12.98 | 1,071,055 | +0.28(+2.17%) |
Jul 18, 2018 | 12.32 | 12.76 | 12.09 | 12.70 | 1,697,613 | +0.43(+3.48%) |
Jul 17, 2018 | 11.94 | 12.33 | 11.91 | 12.27 | 1,008,576 | +0.27(+2.24%) |
Jul 16, 2018 | 11.81 | 12.01 | 11.65 | 12.01 | 581,424 | +0.11(+0.93%) |
Jul 13, 2018 | 11.76 | 11.90 | 11.62 | 11.90 | 621,585 | +0.12(+1.05%) |
Jul 12, 2018 | 11.71 | 11.78 | 11.52 | 11.77 | 317,337 | +0.12(+1.06%) |
Jul 11, 2018 | 11.76 | 11.82 | 11.51 | 11.65 | 399,137 | -0.15(-1.28%) |
Jul 10, 2018 | 11.72 | 11.92 | 11.72 | 11.80 | 365,167 | +0.12(+1.06%) |
Jul 09, 2018 | 11.87 | 11.94 | 11.67 | 11.67 | 473,907 | -0.16(-1.34%) |
Jul 06, 2018 | 11.60 | 11.99 | 11.60 | 11.83 | 334,259 | +0.12(+1.00%) |
Jul 05, 2018 | 12.20 | 12.20 | 11.59 | 11.72 | 274,028 | +0.03(+0.24%) |
Jul 03, 2018 | 11.69 | 11.69 | 11.69 | 0 | +0.06(+0.53%) |