Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 11.52 | 11.57 | 11.39 | 11.45 | 18,505,844 | -0.12(-1.00%) |
Sep 27, 2018 | 11.75 | 11.78 | 11.51 | 11.56 | 30,840,282 | -0.19(-1.63%) |
Sep 26, 2018 | 12.04 | 12.05 | 11.72 | 11.75 | 11,021,431 | -0.27(-2.23%) |
Sep 25, 2018 | 12.15 | 12.16 | 12.01 | 12.02 | 9,925,403 | -0.08(-0.63%) |
Sep 24, 2018 | 12.24 | 12.27 | 12.08 | 12.10 | 10,610,944 | -0.14(-1.13%) |
Sep 21, 2018 | 12.31 | 12.32 | 12.21 | 12.24 | 14,905,873 | -0.02(-0.19%) |
Sep 20, 2018 | 12.11 | 12.30 | 12.11 | 12.26 | 11,822,086 | +0.20(+1.65%) |
Sep 19, 2018 | 11.91 | 12.14 | 11.90 | 12.06 | 13,334,587 | +0.18(+1.49%) |
Sep 18, 2018 | 12.01 | 12.04 | 11.88 | 11.88 | 13,839,395 | -0.12(-1.02%) |
Sep 17, 2018 | 12.06 | 12.07 | 11.91 | 12.01 | 19,371,650 | -0.01(-0.06%) |
Sep 14, 2018 | 11.98 | 12.08 | 11.97 | 12.01 | 20,391,008 | +0.02(+0.19%) |
Sep 13, 2018 | 12.11 | 12.17 | 11.88 | 11.99 | 19,432,378 | -0.08(-0.63%) |
Sep 12, 2018 | 12.36 | 12.39 | 12.04 | 12.07 | 16,257,297 | -0.29(-2.34%) |
Sep 11, 2018 | 12.27 | 12.46 | 12.23 | 12.36 | 8,865,443 | +0.08(+0.68%) |
Sep 10, 2018 | 12.39 | 12.42 | 12.25 | 12.27 | 10,744,832 | -0.08(-0.68%) |
Sep 07, 2018 | 12.49 | 12.50 | 12.31 | 12.36 | 12,674,812 | -0.07(-0.55%) |
Sep 06, 2018 | 12.49 | 12.57 | 12.42 | 12.42 | 13,573,786 | -0.05(-0.37%) |
Sep 05, 2018 | 12.46 | 12.55 | 12.42 | 12.47 | 11,600,401 | +0.00(+0.00%) |
Sep 04, 2018 | 12.30 | 12.49 | 12.28 | 12.47 | 12,519,831 | +0.14(+1.17%) |
Aug 31, 2018 | 12.33 | 12.33 | 12.33 | 0 | -0.04(-0.31%) | |
Aug 30, 2018 | 12.42 | 12.42 | 12.33 | 12.36 | 15,724,514 | -0.04(-0.31%) |
Aug 29, 2018 | 12.36 | 12.46 | 12.27 | 12.40 | 9,521,273 | +0.03(+0.25%) |
Aug 28, 2018 | 12.41 | 12.41 | 12.30 | 12.37 | 10,863,882 | +0.00(+0.00%) |
Aug 27, 2018 | 12.37 | 12.46 | 12.33 | 12.37 | 6,192,621 | +0.05(+0.37%) |
Aug 24, 2018 | 12.36 | 12.36 | 12.25 | 12.33 | 13,056,853 | +0.02(+0.19%) |
Aug 23, 2018 | 12.33 | 12.35 | 12.22 | 12.30 | 13,056,300 | -0.02(-0.18%) |
Aug 22, 2018 | 12.21 | 12.40 | 12.21 | 12.33 | 7,937,759 | +0.00(+0.00%) |
Aug 21, 2018 | 12.27 | 12.42 | 12.26 | 12.33 | 9,954,495 | +0.08(+0.62%) |
Aug 20, 2018 | 12.24 | 12.30 | 12.17 | 12.25 | 7,511,944 | +0.01(+0.06%) |
Aug 17, 2018 | 12.17 | 12.27 | 12.15 | 12.24 | 8,655,690 | +0.08(+0.63%) |
Aug 16, 2018 | 12.14 | 12.25 | 12.11 | 12.17 | 12,335,992 | +0.07(+0.57%) |
Aug 15, 2018 | 12.05 | 12.19 | 12.00 | 12.10 | 12,787,666 | -0.02(-0.13%) |
Aug 14, 2018 | 11.97 | 12.18 | 11.97 | 12.11 | 13,266,240 | +0.17(+1.40%) |
Aug 13, 2018 | 12.05 | 12.13 | 11.94 | 11.95 | 10,199,295 | -0.10(-0.82%) |
Aug 10, 2018 | 11.95 | 12.09 | 11.91 | 12.04 | 11,146,912 | -0.07(-0.56%) |
Aug 09, 2018 | 12.22 | 12.33 | 12.09 | 12.11 | 10,523,914 | -0.11(-0.93%) |
Aug 08, 2018 | 12.09 | 12.27 | 12.05 | 12.23 | 12,798,295 | +0.16(+1.32%) |
Aug 07, 2018 | 12.01 | 12.14 | 12.00 | 12.07 | 10,189,190 | +0.06(+0.51%) |
Aug 06, 2018 | 11.96 | 12.03 | 11.88 | 12.01 | 8,946,568 | +0.05(+0.38%) |
Aug 03, 2018 | 11.96 | 12.02 | 11.90 | 11.96 | 10,134,536 | +0.01(+0.06%) |
Aug 02, 2018 | 11.74 | 11.95 | 11.68 | 11.95 | 10,135,786 | +0.17(+1.48%) |
Aug 01, 2018 | 11.82 | 11.87 | 11.70 | 11.78 | 10,722,850 | +0.04(+0.32%) |
Jul 31, 2018 | 11.85 | 11.90 | 11.67 | 11.74 | 10,084,141 | -0.04(-0.32%) |
Jul 30, 2018 | 11.82 | 11.95 | 11.77 | 11.78 | 10,571,492 | -0.02(-0.13%) |
Jul 27, 2018 | 11.68 | 11.82 | 11.66 | 11.79 | 10,907,955 | +0.15(+1.31%) |
Jul 26, 2018 | 11.71 | 11.48 | 11.64 | 14,527,548 | +0.16(+1.39%) | |
Jul 25, 2018 | 11.43 | 11.64 | 11.37 | 11.48 | 16,689,216 | -0.14(-1.24%) |
Jul 24, 2018 | 11.69 | 11.73 | 11.52 | 11.63 | 13,003,513 | -0.06(-0.52%) |
Jul 23, 2018 | 11.50 | 11.71 | 11.50 | 11.69 | 13,118,904 | +0.21(+1.79%) |
Jul 20, 2018 | 11.39 | 11.51 | 11.33 | 11.48 | 13,566,105 | +0.08(+0.67%) |
Jul 19, 2018 | 11.42 | 11.44 | 11.29 | 11.41 | 14,937,430 | -0.04(-0.33%) |
Jul 18, 2018 | 11.42 | 11.49 | 11.35 | 11.44 | 10,810,073 | +0.10(+0.87%) |
Jul 17, 2018 | 11.35 | 11.43 | 11.29 | 11.35 | 7,746,235 | +0.02(+0.13%) |
Jul 16, 2018 | 11.18 | 11.36 | 11.16 | 11.33 | 8,915,992 | +0.19(+1.71%) |
Jul 13, 2018 | 11.14 | 12,379,717 | -0.08(-0.68%) | |||
Jul 12, 2018 | 11.34 | 11.36 | 11.11 | 11.22 | 9,881,177 | -0.06(-0.54%) |
Jul 11, 2018 | 11.36 | 11.43 | 11.26 | 11.28 | 11,325,022 | -0.11(-1.00%) |
Jul 10, 2018 | 11.57 | 11.62 | 11.31 | 11.39 | 11,233,053 | -0.17(-1.51%) |
Jul 09, 2018 | 11.37 | 11.57 | 11.31 | 11.57 | 10,556,765 | +0.26(+2.29%) |
Jul 06, 2018 | 11.19 | 11.34 | 11.12 | 11.31 | 7,618,316 | +0.09(+0.81%) |
Jul 05, 2018 | 11.29 | 11.31 | 11.16 | 11.22 | 8,518,816 | +0.02(+0.20%) |
Jul 03, 2018 | 11.19 | 11.19 | 11.19 | 0 | -0.08(-0.74%) |