Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 11.85 | 11.95 | 11.80 | 11.90 | 248,300 | +0.05(+0.42%) |
Sep 27, 2018 | 11.90 | 11.95 | 11.80 | 11.85 | 48,170 | -0.05(-0.42%) |
Sep 26, 2018 | 11.90 | 11.97 | 11.80 | 11.90 | 47,064 | +0.00(+0.00%) |
Sep 25, 2018 | 11.75 | 11.95 | 11.75 | 11.90 | 39,030 | +0.05(+0.42%) |
Sep 24, 2018 | 11.85 | 11.90 | 11.70 | 11.85 | 52,592 | +0.05(+0.42%) |
Sep 21, 2018 | 11.65 | 11.87 | 11.65 | 11.80 | 527,600 | +0.10(+0.85%) |
Sep 20, 2018 | 11.75 | 11.95 | 11.70 | 11.70 | 96,932 | +0.00(+0.00%) |
Sep 19, 2018 | 11.70 | 11.95 | 11.65 | 11.70 | 132,661 | +0.05(+0.43%) |
Sep 18, 2018 | 11.70 | 12.00 | 11.55 | 11.65 | 106,486 | +0.00(+0.00%) |
Sep 17, 2018 | 11.90 | 11.90 | 11.55 | 11.65 | 119,564 | -0.25(-2.10%) |
Sep 14, 2018 | 12.00 | 12.05 | 11.88 | 11.90 | 88,500 | -0.15(-1.24%) |
Sep 13, 2018 | 12.00 | 12.05 | 11.90 | 12.05 | 34,356 | +0.10(+0.84%) |
Sep 12, 2018 | 12.00 | 12.05 | 11.90 | 11.95 | 49,689 | -0.10(-0.83%) |
Sep 11, 2018 | 11.85 | 12.15 | 11.80 | 12.05 | 65,081 | +0.20(+1.69%) |
Sep 10, 2018 | 12.40 | 12.40 | 11.75 | 11.85 | 171,041 | -0.55(-4.44%) |
Sep 07, 2018 | 12.40 | 12.60 | 12.35 | 12.40 | 98,300 | +0.00(+0.00%) |
Sep 06, 2018 | 12.35 | 12.48 | 12.25 | 12.40 | 66,827 | +0.05(+0.40%) |
Sep 05, 2018 | 12.60 | 12.60 | 12.35 | 12.35 | 48,651 | -0.25(-1.98%) |
Sep 04, 2018 | 12.80 | 12.95 | 12.60 | 12.60 | 43,302 | -0.25(-1.95%) |
Aug 31, 2018 | 12.85 | 12.85 | 12.85 | 0 | -0.10(-0.77%) | |
Aug 30, 2018 | 12.85 | 13.10 | 12.85 | 12.95 | 60,207 | +0.10(+0.78%) |
Aug 29, 2018 | 12.90 | 13.00 | 12.85 | 12.85 | 43,538 | -0.05(-0.39%) |
Aug 28, 2018 | 12.80 | 13.00 | 12.80 | 12.90 | 40,171 | +0.05(+0.39%) |
Aug 27, 2018 | 12.90 | 13.00 | 12.80 | 12.85 | 59,549 | -0.05(-0.39%) |
Aug 24, 2018 | 12.85 | 13.00 | 12.80 | 12.90 | 48,900 | +0.05(+0.39%) |
Aug 23, 2018 | 12.70 | 12.95 | 12.70 | 12.85 | 46,866 | +0.10(+0.78%) |
Aug 22, 2018 | 12.60 | 12.90 | 12.55 | 12.75 | 67,814 | +0.10(+0.79%) |
Aug 21, 2018 | 12.20 | 12.75 | 12.20 | 12.65 | 77,088 | +0.50(+4.12%) |
Aug 20, 2018 | 12.10 | 12.40 | 12.05 | 12.15 | 55,694 | +0.00(+0.00%) |
Aug 17, 2018 | 12.10 | 12.25 | 12.00 | 12.15 | 36,900 | +0.00(+0.00%) |
Aug 16, 2018 | 12.05 | 12.25 | 12.03 | 12.15 | 34,602 | +0.10(+0.83%) |
Aug 15, 2018 | 12.05 | 12.15 | 11.88 | 12.05 | 81,156 | +0.00(+0.00%) |
Aug 14, 2018 | 12.15 | 12.20 | 12.05 | 12.05 | 27,532 | -0.10(-0.82%) |
Aug 13, 2018 | 12.15 | 12.25 | 12.00 | 12.15 | 23,964 | -0.05(-0.41%) |
Aug 10, 2018 | 12.30 | 12.30 | 12.10 | 12.20 | 59,400 | -0.15(-1.21%) |
Aug 09, 2018 | 12.30 | 12.40 | 12.10 | 12.35 | 47,163 | +0.05(+0.41%) |
Aug 08, 2018 | 12.30 | 12.30 | 12.20 | 12.30 | 139,108 | -0.05(-0.40%) |
Aug 07, 2018 | 12.20 | 12.40 | 12.15 | 12.35 | 217,044 | +0.25(+2.07%) |
Aug 06, 2018 | 12.10 | 12.35 | 12.05 | 12.10 | 56,166 | -0.05(-0.41%) |
Aug 03, 2018 | 12.10 | 12.35 | 11.78 | 12.15 | 39,100 | +0.05(+0.41%) |
Aug 02, 2018 | 12.00 | 12.25 | 11.85 | 12.10 | 66,119 | +0.05(+0.41%) |
Aug 01, 2018 | 12.50 | 12.55 | 12.00 | 12.05 | 121,211 | -0.45(-3.60%) |
Jul 31, 2018 | 12.25 | 12.55 | 12.25 | 12.50 | 92,205 | +0.25(+2.04%) |
Jul 30, 2018 | 13.25 | 13.25 | 12.10 | 12.25 | 134,667 | -0.55(-4.30%) |
Jul 27, 2018 | 12.95 | 13.05 | 12.65 | 12.80 | 63,500 | -0.20(-1.54%) |
Jul 26, 2018 | 13.15 | 12.80 | 13.00 | 43,617 | +0.20(+1.56%) | |
Jul 25, 2018 | 13.00 | 13.05 | 12.75 | 12.80 | 112,881 | -0.25(-1.92%) |
Jul 24, 2018 | 13.10 | 13.25 | 12.95 | 13.05 | 48,340 | -0.05(-0.38%) |
Jul 23, 2018 | 13.05 | 13.15 | 12.95 | 13.10 | 29,513 | -0.05(-0.38%) |
Jul 20, 2018 | 12.95 | 13.20 | 12.90 | 13.15 | 40,360 | +0.15(+1.15%) |
Jul 19, 2018 | 12.85 | 13.03 | 12.85 | 13.00 | 96,004 | +0.15(+1.17%) |
Jul 18, 2018 | 12.95 | 13.05 | 12.93 | 12.85 | 127,857 | -0.10(-0.77%) |
Jul 17, 2018 | 12.75 | 13.00 | 12.60 | 12.95 | 111,935 | +0.10(+0.78%) |
Jul 16, 2018 | 12.90 | 13.20 | 12.85 | 12.85 | 96,563 | -0.05(-0.39%) |
Jul 13, 2018 | 12.80 | 13.00 | 12.75 | 12.90 | 68,444 | +0.05(+0.39%) |
Jul 12, 2018 | 12.50 | 12.90 | 12.50 | 12.85 | 53,711 | +0.35(+2.80%) |
Jul 11, 2018 | 12.75 | 12.90 | 12.50 | 12.50 | 101,164 | -0.25(-1.96%) |
Jul 10, 2018 | 12.75 | 12.90 | 12.65 | 12.75 | 56,065 | -0.05(-0.39%) |
Jul 09, 2018 | 12.75 | 12.85 | 12.70 | 12.80 | 59,578 | +0.05(+0.39%) |
Jul 06, 2018 | 12.70 | 12.75 | 12.35 | 12.75 | 57,606 | +0.15(+1.19%) |
Jul 05, 2018 | 12.25 | 12.65 | 12.25 | 12.60 | 125,475 | +0.40(+3.28%) |
Jul 03, 2018 | 12.20 | 12.20 | 12.20 | 0 | -0.15(-1.21%) |