Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 11.13 | 11.26 | 11.01 | 11.08 | 1,088,500 | -0.05(-0.45%) |
Sep 27, 2018 | 11.26 | 11.36 | 10.96 | 11.13 | 320,353 | -0.13(-1.15%) |
Sep 26, 2018 | 11.45 | 11.63 | 11.21 | 11.26 | 348,714 | -0.15(-1.31%) |
Sep 25, 2018 | 11.11 | 11.44 | 11.00 | 11.41 | 453,409 | +0.33(+2.98%) |
Sep 24, 2018 | 11.39 | 11.40 | 10.93 | 11.08 | 772,360 | -0.31(-2.72%) |
Sep 21, 2018 | 12.07 | 12.11 | 11.37 | 11.39 | 1,297,600 | -0.68(-5.63%) |
Sep 20, 2018 | 12.14 | 12.33 | 11.90 | 12.07 | 370,908 | -0.02(-0.17%) |
Sep 19, 2018 | 12.80 | 12.97 | 11.95 | 12.09 | 631,617 | -0.71(-5.55%) |
Sep 18, 2018 | 12.35 | 12.93 | 12.24 | 12.80 | 410,829 | +0.57(+4.66%) |
Sep 17, 2018 | 12.35 | 12.48 | 11.85 | 12.23 | 501,595 | -0.08(-0.65%) |
Sep 14, 2018 | 12.70 | 12.78 | 12.23 | 12.31 | 338,100 | -0.38(-2.99%) |
Sep 13, 2018 | 13.10 | 13.19 | 12.61 | 12.69 | 407,388 | -0.37(-2.83%) |
Sep 12, 2018 | 12.98 | 13.11 | 12.55 | 13.06 | 465,741 | +0.03(+0.23%) |
Sep 11, 2018 | 12.96 | 13.11 | 12.78 | 13.03 | 273,110 | +0.03(+0.23%) |
Sep 10, 2018 | 12.87 | 13.17 | 12.70 | 13.00 | 295,667 | +0.20(+1.56%) |
Sep 07, 2018 | 12.87 | 13.05 | 12.67 | 12.80 | 352,800 | -0.15(-1.16%) |
Sep 06, 2018 | 13.10 | 13.34 | 12.65 | 12.95 | 448,837 | -0.15(-1.15%) |
Sep 05, 2018 | 13.00 | 13.12 | 12.68 | 13.10 | 325,530 | +0.07(+0.54%) |
Sep 04, 2018 | 13.63 | 13.63 | 12.95 | 13.03 | 540,846 | -0.60(-4.40%) |
Aug 31, 2018 | 13.63 | 13.63 | 13.63 | 0 | +0.30(+2.25%) | |
Aug 30, 2018 | 12.88 | 13.55 | 12.88 | 13.33 | 428,852 | +0.45(+3.49%) |
Aug 29, 2018 | 12.57 | 13.25 | 12.55 | 12.88 | 549,720 | +0.38(+3.04%) |
Aug 28, 2018 | 12.42 | 12.57 | 12.28 | 12.50 | 280,665 | +0.05(+0.40%) |
Aug 27, 2018 | 12.59 | 12.87 | 12.33 | 12.45 | 405,044 | -0.15(-1.19%) |
Aug 24, 2018 | 12.30 | 12.67 | 12.27 | 12.60 | 324,300 | +0.34(+2.77%) |
Aug 23, 2018 | 12.39 | 12.54 | 12.20 | 12.26 | 298,929 | -0.16(-1.29%) |
Aug 22, 2018 | 12.13 | 12.59 | 12.06 | 12.42 | 452,831 | +0.31(+2.56%) |
Aug 21, 2018 | 11.96 | 12.16 | 11.83 | 12.11 | 390,866 | +0.14(+1.17%) |
Aug 20, 2018 | 12.17 | 12.35 | 11.95 | 11.97 | 332,947 | -0.28(-2.29%) |
Aug 17, 2018 | 12.18 | 12.35 | 12.01 | 12.25 | 304,500 | +0.06(+0.49%) |
Aug 16, 2018 | 12.03 | 12.33 | 11.91 | 12.19 | 447,499 | +0.24(+2.01%) |
Aug 15, 2018 | 12.34 | 12.45 | 11.77 | 11.95 | 323,817 | -0.49(-3.94%) |
Aug 14, 2018 | 12.16 | 12.64 | 12.01 | 12.44 | 440,706 | +0.28(+2.30%) |
Aug 13, 2018 | 12.03 | 12.39 | 11.85 | 12.16 | 355,577 | +0.07(+0.58%) |
Aug 10, 2018 | 11.97 | 13.40 | 11.72 | 12.09 | 1,268,400 | +0.45(+3.87%) |
Aug 09, 2018 | 11.71 | 11.89 | 11.57 | 11.64 | 697,519 | -0.01(-0.09%) |
Aug 08, 2018 | 11.42 | 11.81 | 11.34 | 11.65 | 416,852 | +0.25(+2.19%) |
Aug 07, 2018 | 11.51 | 11.63 | 11.17 | 11.40 | 480,774 | -0.11(-0.96%) |
Aug 06, 2018 | 11.11 | 11.52 | 11.05 | 11.51 | 402,225 | +0.41(+3.69%) |
Aug 03, 2018 | 11.28 | 11.36 | 10.87 | 11.10 | 418,200 | -0.21(-1.86%) |
Aug 02, 2018 | 11.35 | 11.52 | 11.06 | 11.31 | 436,112 | -0.10(-0.88%) |
Aug 01, 2018 | 11.22 | 11.45 | 11.14 | 11.41 | 510,363 | +0.22(+1.97%) |
Jul 31, 2018 | 10.93 | 11.29 | 10.76 | 11.19 | 435,604 | +0.31(+2.85%) |
Jul 30, 2018 | 11.19 | 11.25 | 10.75 | 10.88 | 500,716 | -0.02(-0.18%) |
Jul 27, 2018 | 11.25 | 11.32 | 10.51 | 10.90 | 1,067,300 | -0.36(-3.20%) |
Jul 26, 2018 | 11.91 | 11.00 | 11.26 | 853,285 | -0.67(-5.62%) | |
Jul 25, 2018 | 11.72 | 12.26 | 11.57 | 11.93 | 768,583 | +0.26(+2.23%) |
Jul 24, 2018 | 12.46 | 12.48 | 11.55 | 11.67 | 733,675 | -0.79(-6.34%) |
Jul 23, 2018 | 12.43 | 12.79 | 12.24 | 12.46 | 467,718 | +0.06(+0.44%) |
Jul 20, 2018 | 12.80 | 12.80 | 12.38 | 12.40 | 550,566 | -0.40(-3.09%) |
Jul 19, 2018 | 12.85 | 12.91 | 12.69 | 12.80 | 466,351 | -0.10(-0.78%) |
Jul 18, 2018 | 13.39 | 13.39 | 12.75 | 12.90 | 459,282 | -0.55(-4.09%) |
Jul 17, 2018 | 12.88 | 13.50 | 12.64 | 13.45 | 659,727 | +0.48(+3.70%) |
Jul 16, 2018 | 13.20 | 13.20 | 12.85 | 12.97 | 518,524 | -0.23(-1.74%) |
Jul 13, 2018 | 13.78 | 13.83 | 12.81 | 13.20 | 1,618,238 | -0.68(-4.90%) |
Jul 12, 2018 | 14.36 | 14.36 | 13.56 | 13.88 | 1,218,800 | -0.43(-3.00%) |
Jul 11, 2018 | 14.31 | 14.44 | 14.00 | 14.31 | 447,323 | -0.03(-0.21%) |
Jul 10, 2018 | 14.55 | 14.63 | 14.18 | 14.34 | 455,669 | -0.18(-1.24%) |
Jul 09, 2018 | 14.28 | 14.94 | 14.28 | 14.52 | 954,673 | +0.29(+2.04%) |
Jul 06, 2018 | 13.90 | 14.29 | 13.80 | 14.23 | 600,914 | +0.40(+2.89%) |
Jul 05, 2018 | 13.85 | 13.96 | 13.73 | 13.83 | 490,044 | +0.04(+0.29%) |
Jul 03, 2018 | 13.79 | 13.79 | 13.79 | 0 | -0.04(-0.29%) |