Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 12.01 | 12.35 | 12.01 | 12.23 | 494,952 | +0.13(+1.11%) |
Sep 27, 2018 | 12.23 | 12.37 | 12.05 | 12.10 | 409,453 | -0.09(-0.74%) |
Sep 26, 2018 | 12.55 | 12.59 | 12.19 | 12.19 | 347,779 | -0.31(-2.51%) |
Sep 25, 2018 | 12.77 | 12.77 | 12.50 | 12.50 | 270,091 | -0.18(-1.41%) |
Sep 24, 2018 | 12.77 | 12.91 | 12.56 | 12.68 | 566,504 | -0.18(-1.39%) |
Sep 21, 2018 | 12.77 | 12.95 | 12.70 | 12.86 | 921,396 | +0.04(+0.35%) |
Sep 20, 2018 | 12.64 | 13.00 | 12.64 | 12.82 | 455,842 | +0.22(+1.78%) |
Sep 19, 2018 | 12.41 | 12.64 | 12.41 | 12.59 | 531,415 | +0.22(+1.81%) |
Sep 18, 2018 | 12.32 | 12.53 | 12.32 | 12.37 | 444,581 | +0.00(+0.00%) |
Sep 17, 2018 | 12.50 | 12.59 | 12.28 | 12.37 | 452,052 | -0.18(-1.43%) |
Sep 14, 2018 | 12.50 | 12.64 | 12.46 | 12.55 | 492,720 | +0.04(+0.36%) |
Sep 13, 2018 | 12.73 | 12.77 | 12.50 | 12.50 | 392,404 | -0.22(-1.76%) |
Sep 12, 2018 | 12.86 | 12.86 | 12.55 | 12.73 | 535,034 | -0.09(-0.70%) |
Sep 11, 2018 | 12.91 | 13.00 | 12.77 | 12.82 | 402,828 | -0.09(-0.69%) |
Sep 10, 2018 | 13.09 | 13.09 | 12.82 | 12.91 | 372,394 | -0.09(-0.69%) |
Sep 07, 2018 | 12.86 | 13.04 | 12.82 | 13.00 | 308,061 | +0.13(+1.05%) |
Sep 06, 2018 | 12.91 | 12.91 | 12.77 | 12.86 | 330,872 | -0.04(-0.35%) |
Sep 05, 2018 | 12.91 | 12.95 | 12.82 | 12.91 | 342,749 | +0.00(+0.00%) |
Sep 04, 2018 | 12.91 | 12.95 | 12.77 | 12.91 | 434,866 | -0.04(-0.35%) |
Aug 31, 2018 | 12.95 | 12.95 | 12.95 | 0 | +0.09(+0.70%) | |
Aug 30, 2018 | 12.77 | 12.91 | 12.73 | 12.86 | 388,742 | +0.04(+0.35%) |
Aug 29, 2018 | 12.73 | 12.91 | 12.64 | 12.82 | 451,085 | +0.04(+0.35%) |
Aug 28, 2018 | 12.95 | 13.04 | 12.77 | 12.77 | 309,271 | -0.18(-1.38%) |
Aug 27, 2018 | 12.82 | 13.04 | 12.77 | 12.95 | 1,034,177 | +0.22(+1.76%) |
Aug 24, 2018 | 12.64 | 12.82 | 12.64 | 12.73 | 424,324 | +0.04(+0.35%) |
Aug 23, 2018 | 12.73 | 12.77 | 12.66 | 12.68 | 365,339 | -0.07(-0.53%) |
Aug 22, 2018 | 12.68 | 12.82 | 12.59 | 12.75 | 346,327 | +0.02(+0.18%) |
Aug 21, 2018 | 12.41 | 12.86 | 12.41 | 12.73 | 512,657 | +0.27(+2.16%) |
Aug 20, 2018 | 12.50 | 12.59 | 12.39 | 12.46 | 521,879 | -0.04(-0.36%) |
Aug 17, 2018 | 12.55 | 12.55 | 12.41 | 12.50 | 442,288 | +0.00(+0.00%) |
Aug 16, 2018 | 12.41 | 12.55 | 12.41 | 12.50 | 524,237 | +0.13(+1.09%) |
Aug 15, 2018 | 12.50 | 12.59 | 12.37 | 12.37 | 569,373 | -0.18(-1.43%) |
Aug 14, 2018 | 12.41 | 12.68 | 12.41 | 12.55 | 589,606 | +0.13(+1.08%) |
Aug 13, 2018 | 12.50 | 12.61 | 12.35 | 12.41 | 443,071 | -0.18(-1.42%) |
Aug 10, 2018 | 12.55 | 12.66 | 12.50 | 12.59 | 438,159 | -0.04(-0.35%) |
Aug 09, 2018 | 12.82 | 12.91 | 12.59 | 12.64 | 508,419 | -0.13(-1.05%) |
Aug 08, 2018 | 12.86 | 12.88 | 12.73 | 12.77 | 805,405 | -0.04(-0.35%) |
Aug 07, 2018 | 12.95 | 13.13 | 12.82 | 12.82 | 619,162 | -0.18(-1.38%) |
Aug 06, 2018 | 13.04 | 13.04 | 12.82 | 13.00 | 302,643 | +0.00(+0.00%) |
Aug 03, 2018 | 13.22 | 13.31 | 12.77 | 13.00 | 461,032 | -0.13(-1.02%) |
Aug 02, 2018 | 12.95 | 13.17 | 12.86 | 13.13 | 446,708 | +0.11(+0.83%) |
Aug 01, 2018 | 12.89 | 13.07 | 12.76 | 13.02 | 632,256 | +0.22(+1.74%) |
Jul 31, 2018 | 12.80 | 12.98 | 12.62 | 12.80 | 508,356 | -0.04(-0.35%) |
Jul 30, 2018 | 12.84 | 13.02 | 12.80 | 12.84 | 461,075 | -0.04(-0.35%) |
Jul 27, 2018 | 12.93 | 13.02 | 12.67 | 12.89 | 438,516 | -0.09(-0.68%) |
Jul 26, 2018 | 12.89 | 12.98 | 12.71 | 12.98 | 542,813 | +0.18(+1.39%) |
Jul 25, 2018 | 12.89 | 13.07 | 12.67 | 12.80 | 307,079 | -0.27(-2.04%) |
Jul 24, 2018 | 13.02 | 13.47 | 12.80 | 13.07 | 408,157 | +0.00(+0.00%) |
Jul 23, 2018 | 13.24 | 13.33 | 13.07 | 13.07 | 502,122 | -0.27(-2.00%) |
Jul 20, 2018 | 13.24 | 13.38 | 13.07 | 13.33 | 668,084 | -0.04(-0.33%) |
Jul 19, 2018 | 13.96 | 14.00 | 13.11 | 13.38 | 1,237,795 | -1.02(-7.10%) |
Jul 18, 2018 | 14.27 | 14.56 | 14.13 | 14.40 | 424,061 | +0.18(+1.25%) |
Jul 17, 2018 | 14.31 | 14.40 | 14.18 | 14.22 | 231,469 | -0.04(-0.31%) |
Jul 16, 2018 | 14.27 | 14.40 | 14.18 | 14.27 | 293,716 | +0.00(+0.00%) |
Jul 13, 2018 | 14.40 | 14.44 | 14.22 | 14.27 | 250,760 | -0.18(-1.23%) |
Jul 12, 2018 | 14.71 | 14.71 | 14.29 | 14.44 | 300,878 | -0.22(-1.52%) |
Jul 11, 2018 | 14.53 | 14.76 | 14.53 | 14.67 | 464,996 | +0.00(+0.00%) |
Jul 10, 2018 | 14.58 | 14.71 | 14.38 | 14.67 | 631,479 | +0.18(+1.23%) |
Jul 09, 2018 | 14.40 | 14.58 | 14.40 | 14.49 | 1,083,091 | +0.18(+1.24%) |
Jul 06, 2018 | 14.27 | 14.44 | 14.18 | 14.31 | 409,481 | +0.00(+0.00%) |
Jul 05, 2018 | 14.31 | 14.40 | 14.22 | 14.31 | 350,575 | +0.04(+0.31%) |
Jul 03, 2018 | 14.27 | 14.27 | 14.27 | 0 | -0.04(-0.31%) |