Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.90 | 10.98 | 10.76 | 10.91 | 673,900 | +0.00(+0.00%) |
Sep 27, 2018 | 10.98 | 11.08 | 10.90 | 10.91 | 476,450 | -0.03(-0.27%) |
Sep 26, 2018 | 11.12 | 11.13 | 10.94 | 10.94 | 489,727 | -0.17(-1.53%) |
Sep 25, 2018 | 11.24 | 11.24 | 11.09 | 11.11 | 317,300 | -0.15(-1.33%) |
Sep 24, 2018 | 11.21 | 11.27 | 11.12 | 11.26 | 369,635 | +0.00(+0.00%) |
Sep 21, 2018 | 11.47 | 11.47 | 11.18 | 11.26 | 1,091,500 | -0.19(-1.66%) |
Sep 20, 2018 | 11.18 | 11.45 | 11.17 | 11.45 | 529,847 | +0.33(+2.97%) |
Sep 19, 2018 | 11.14 | 11.22 | 11.04 | 11.12 | 587,994 | -0.03(-0.27%) |
Sep 18, 2018 | 11.18 | 11.23 | 11.13 | 11.15 | 253,749 | -0.03(-0.27%) |
Sep 17, 2018 | 11.34 | 11.34 | 11.16 | 11.18 | 404,991 | -0.14(-1.24%) |
Sep 14, 2018 | 11.30 | 11.39 | 11.20 | 11.32 | 462,800 | +0.04(+0.35%) |
Sep 13, 2018 | 11.39 | 11.50 | 11.23 | 11.28 | 469,021 | -0.05(-0.44%) |
Sep 12, 2018 | 11.29 | 11.34 | 11.07 | 11.33 | 739,799 | +0.00(+0.00%) |
Sep 11, 2018 | 11.45 | 11.45 | 11.22 | 11.33 | 411,155 | -0.14(-1.22%) |
Sep 10, 2018 | 11.67 | 11.67 | 11.46 | 11.47 | 440,863 | -0.11(-0.95%) |
Sep 07, 2018 | 11.79 | 11.79 | 11.48 | 11.58 | 670,800 | -0.20(-1.70%) |
Sep 06, 2018 | 12.00 | 12.03 | 11.78 | 11.78 | 544,802 | -0.25(-2.08%) |
Sep 05, 2018 | 12.00 | 12.07 | 11.93 | 12.03 | 486,643 | -0.02(-0.17%) |
Sep 04, 2018 | 12.16 | 12.17 | 12.03 | 12.05 | 490,315 | -0.17(-1.39%) |
Aug 31, 2018 | 12.22 | 12.22 | 12.22 | 0 | +0.24(+2.00%) | |
Aug 30, 2018 | 12.02 | 12.12 | 11.94 | 11.98 | 588,244 | -0.09(-0.75%) |
Aug 29, 2018 | 12.05 | 12.16 | 12.02 | 12.07 | 458,992 | +0.03(+0.25%) |
Aug 28, 2018 | 12.01 | 12.05 | 11.94 | 12.04 | 369,585 | +0.02(+0.17%) |
Aug 27, 2018 | 11.98 | 12.14 | 11.94 | 12.02 | 528,642 | +0.10(+0.84%) |
Aug 24, 2018 | 11.73 | 11.92 | 11.73 | 11.92 | 826,400 | +0.19(+1.62%) |
Aug 23, 2018 | 11.82 | 11.84 | 11.70 | 11.73 | 394,606 | -0.08(-0.68%) |
Aug 22, 2018 | 11.78 | 11.82 | 11.71 | 11.81 | 370,980 | -0.01(-0.08%) |
Aug 21, 2018 | 11.68 | 11.90 | 11.68 | 11.82 | 446,402 | +0.18(+1.55%) |
Aug 20, 2018 | 11.68 | 11.69 | 11.54 | 11.64 | 582,743 | -0.03(-0.26%) |
Aug 17, 2018 | 11.68 | 11.68 | 11.50 | 11.67 | 707,200 | -0.09(-0.77%) |
Aug 16, 2018 | 11.90 | 11.94 | 11.73 | 11.76 | 1,133,580 | -0.10(-0.84%) |
Aug 15, 2018 | 11.98 | 12.02 | 11.78 | 11.86 | 1,023,514 | -0.11(-0.92%) |
Aug 14, 2018 | 12.37 | 12.40 | 11.96 | 11.97 | 794,450 | -0.39(-3.16%) |
Aug 13, 2018 | 12.59 | 12.61 | 12.34 | 12.36 | 561,377 | -0.22(-1.75%) |
Aug 10, 2018 | 12.62 | 12.69 | 12.53 | 12.58 | 802,300 | -0.06(-0.47%) |
Aug 09, 2018 | 12.75 | 12.79 | 12.63 | 12.64 | 602,069 | -0.11(-0.86%) |
Aug 08, 2018 | 12.71 | 12.80 | 12.67 | 12.75 | 1,211,499 | +0.05(+0.39%) |
Aug 07, 2018 | 12.66 | 12.82 | 12.64 | 12.70 | 733,648 | +0.10(+0.79%) |
Aug 06, 2018 | 12.55 | 12.66 | 12.49 | 12.60 | 1,026,091 | +0.07(+0.56%) |
Aug 03, 2018 | 12.39 | 12.65 | 12.22 | 12.53 | 862,800 | -0.09(-0.71%) |
Aug 02, 2018 | 12.41 | 12.74 | 12.41 | 12.62 | 832,419 | +0.16(+1.28%) |
Aug 01, 2018 | 12.30 | 12.55 | 12.16 | 12.46 | 913,390 | +0.10(+0.81%) |
Jul 31, 2018 | 12.64 | 12.75 | 11.95 | 12.36 | 2,634,847 | -0.76(-5.79%) |
Jul 30, 2018 | 13.49 | 13.50 | 13.12 | 13.12 | 944,303 | -0.27(-2.02%) |
Jul 27, 2018 | 13.45 | 13.61 | 13.38 | 13.39 | 727,300 | -0.07(-0.52%) |
Jul 26, 2018 | 13.23 | 13.51 | 13.23 | 13.46 | 717,329 | +0.24(+1.78%) |
Jul 25, 2018 | 13.19 | 13.30 | 13.03 | 13.22 | 854,269 | +0.12(+0.95%) |
Jul 24, 2018 | 13.21 | 13.36 | 13.08 | 13.10 | 799,430 | -0.04(-0.30%) |
Jul 23, 2018 | 13.29 | 13.43 | 13.04 | 13.14 | 908,058 | -0.16(-1.20%) |
Jul 20, 2018 | 13.18 | 13.42 | 13.15 | 13.30 | 739,417 | +0.12(+0.91%) |
Jul 19, 2018 | 12.97 | 13.19 | 12.97 | 13.18 | 773,152 | +0.22(+1.70%) |
Jul 18, 2018 | 12.89 | 13.05 | 12.89 | 12.96 | 813,991 | +0.08(+0.62%) |
Jul 17, 2018 | 12.71 | 12.91 | 12.60 | 12.88 | 702,473 | +0.20(+1.58%) |
Jul 16, 2018 | 12.58 | 12.77 | 12.58 | 12.68 | 671,911 | +0.12(+0.96%) |
Jul 13, 2018 | 12.79 | 12.85 | 12.55 | 12.56 | 573,119 | -0.25(-1.95%) |
Jul 12, 2018 | 12.81 | 12.72 | 12.81 | 578,863 | +0.00(+0.00%) | |
Jul 11, 2018 | 12.90 | 13.06 | 12.79 | 12.81 | 554,657 | -0.20(-1.54%) |
Jul 10, 2018 | 12.80 | 13.01 | 12.75 | 13.01 | 606,235 | +0.24(+1.88%) |
Jul 09, 2018 | 12.76 | 12.78 | 12.62 | 12.77 | 490,296 | +0.07(+0.55%) |
Jul 06, 2018 | 12.69 | 12.73 | 12.61 | 12.70 | 339,291 | -0.01(-0.08%) |
Jul 05, 2018 | 12.64 | 12.71 | 12.51 | 12.71 | 437,728 | +0.15(+1.19%) |
Jul 03, 2018 | 12.56 | 12.56 | 12.56 | 0 | -0.03(-0.24%) |