Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 11.16 | 11.52 | 10.92 | 11.04 | 11,058 | -0.24(-2.13%) |
Sep 27, 2018 | 11.52 | 11.52 | 10.96 | 11.28 | 9,315 | -0.12(-1.05%) |
Sep 26, 2018 | 11.77 | 11.88 | 11.40 | 11.40 | 10,306 | -0.36(-3.06%) |
Sep 25, 2018 | 11.76 | 11.89 | 11.76 | 11.76 | 10,076 | +0.00(+0.00%) |
Sep 24, 2018 | 11.88 | 12.00 | 11.40 | 11.76 | 17,271 | +0.10(+0.82%) |
Sep 21, 2018 | 11.88 | 11.94 | 11.53 | 11.66 | 7,850 | -0.34(-2.80%) |
Sep 20, 2018 | 12.00 | 12.24 | 11.88 | 12.00 | 11,925 | +0.24(+2.04%) |
Sep 19, 2018 | 11.88 | 11.88 | 11.64 | 11.76 | 7,554 | +0.11(+0.98%) |
Sep 18, 2018 | 11.99 | 12.24 | 11.53 | 11.65 | 20,823 | -0.35(-2.95%) |
Sep 17, 2018 | 12.12 | 12.12 | 12.00 | 12.00 | 11,841 | +0.12(+1.01%) |
Sep 14, 2018 | 12.12 | 12.12 | 11.88 | 11.88 | 6,000 | +0.00(+0.00%) |
Sep 13, 2018 | 12.12 | 12.24 | 11.88 | 11.88 | 23,612 | -0.36(-2.94%) |
Sep 12, 2018 | 12.00 | 12.36 | 12.00 | 12.24 | 17,622 | +0.12(+0.99%) |
Sep 11, 2018 | 12.36 | 12.48 | 12.00 | 12.12 | 9,219 | -0.24(-1.94%) |
Sep 10, 2018 | 12.24 | 12.48 | 11.88 | 12.36 | 32,983 | +0.36(+3.00%) |
Sep 07, 2018 | 11.88 | 12.24 | 11.76 | 12.00 | 19,516 | +0.24(+2.04%) |
Sep 06, 2018 | 12.00 | 12.24 | 11.76 | 11.76 | 7,776 | -0.36(-2.97%) |
Sep 05, 2018 | 12.24 | 12.24 | 11.76 | 12.12 | 15,911 | -0.12(-0.98%) |
Sep 04, 2018 | 12.24 | 12.48 | 12.00 | 12.24 | 10,134 | +0.12(+0.99%) |
Aug 31, 2018 | 12.12 | 12.12 | 12.12 | 0 | -0.48(-3.81%) | |
Aug 30, 2018 | 11.76 | 12.84 | 11.76 | 12.60 | 62,495 | +0.60(+5.00%) |
Aug 29, 2018 | 12.00 | 12.00 | 11.70 | 12.00 | 12,008 | +0.24(+2.03%) |
Aug 28, 2018 | 11.88 | 12.12 | 11.76 | 11.76 | 12,430 | -0.12(-1.00%) |
Aug 27, 2018 | 12.00 | 12.12 | 11.40 | 11.88 | 11,789 | +0.24(+2.06%) |
Aug 24, 2018 | 11.76 | 12.24 | 11.64 | 11.64 | 27,783 | +0.00(+0.00%) |
Aug 23, 2018 | 11.16 | 11.64 | 11.04 | 11.64 | 9,423 | +0.60(+5.43%) |
Aug 22, 2018 | 10.80 | 11.16 | 10.68 | 11.04 | 5,255 | +0.34(+3.17%) |
Aug 21, 2018 | 10.80 | 11.04 | 10.62 | 10.70 | 9,665 | +0.14(+1.33%) |
Aug 20, 2018 | 10.80 | 11.04 | 10.56 | 10.56 | 10,722 | +0.00(+0.00%) |
Aug 17, 2018 | 10.56 | 11.04 | 10.32 | 10.56 | 35,050 | +0.16(+1.58%) |
Aug 16, 2018 | 10.56 | 10.66 | 10.32 | 10.40 | 5,591 | +0.07(+0.72%) |
Aug 15, 2018 | 10.66 | 10.68 | 10.32 | 10.32 | 9,323 | -0.24(-2.26%) |
Aug 14, 2018 | 10.68 | 10.68 | 10.44 | 10.56 | 13,872 | +0.24(+2.33%) |
Aug 13, 2018 | 10.56 | 10.68 | 10.32 | 10.32 | 13,576 | -0.12(-1.15%) |
Aug 10, 2018 | 10.68 | 10.92 | 10.32 | 10.44 | 36,466 | -0.48(-4.40%) |
Aug 09, 2018 | 10.68 | 11.04 | 10.68 | 10.92 | 20,099 | +0.12(+1.11%) |
Aug 08, 2018 | 10.80 | 10.91 | 10.46 | 10.80 | 11,374 | +0.00(+0.04%) |
Aug 07, 2018 | 10.68 | 10.80 | 10.44 | 10.80 | 11,853 | +0.23(+2.20%) |
Aug 06, 2018 | 10.80 | 11.04 | 10.56 | 10.56 | 13,252 | -0.18(-1.65%) |
Aug 03, 2018 | 10.56 | 10.80 | 10.20 | 10.74 | 12,875 | +0.30(+2.87%) |
Aug 02, 2018 | 10.20 | 10.44 | 10.20 | 10.44 | 24,219 | +0.09(+0.89%) |
Aug 01, 2018 | 10.80 | 11.13 | 10.21 | 10.35 | 62,566 | -0.33(-3.12%) |
Jul 31, 2018 | 10.56 | 10.80 | 10.20 | 10.68 | 23,939 | +0.24(+2.31%) |
Jul 30, 2018 | 11.04 | 11.04 | 10.34 | 10.44 | 36,880 | -0.49(-4.50%) |
Jul 27, 2018 | 11.28 | 11.28 | 10.86 | 10.93 | 22,158 | -0.26(-2.31%) |
Jul 26, 2018 | 11.34 | 11.40 | 10.92 | 11.19 | 23,025 | -0.09(-0.80%) |
Jul 25, 2018 | 11.28 | 11.29 | 10.92 | 11.28 | 34,061 | +0.12(+1.08%) |
Jul 24, 2018 | 11.76 | 12.12 | 10.94 | 11.16 | 67,104 | -0.53(-4.51%) |
Jul 23, 2018 | 12.24 | 11.52 | 11.69 | 66,414 | -0.43(-3.57%) | |
Jul 20, 2018 | 12.24 | 13.32 | 11.92 | 12.12 | 209,648 | +0.00(+0.00%) |
Jul 19, 2018 | 12.72 | 12.72 | 11.76 | 12.12 | 28,065 | -0.60(-4.71%) |
Jul 18, 2018 | 11.88 | 12.72 | 11.52 | 12.72 | 59,277 | +1.08(+9.26%) |
Jul 17, 2018 | 11.52 | 11.76 | 11.52 | 11.64 | 15,706 | +0.12(+1.02%) |
Jul 16, 2018 | 11.74 | 11.88 | 11.52 | 11.52 | 8,917 | -0.22(-1.88%) |
Jul 13, 2018 | 11.76 | 11.53 | 11.74 | 10,679 | +0.22(+1.92%) | |
Jul 12, 2018 | 11.64 | 11.64 | 11.52 | 8,703 | -0.11(-0.98%) | |
Jul 11, 2018 | 11.64 | 11.76 | 11.52 | 11.64 | 6,613 | +0.12(+1.02%) |
Jul 10, 2018 | 11.60 | 11.88 | 11.48 | 11.52 | 8,707 | -0.08(-0.72%) |
Jul 09, 2018 | 11.88 | 12.00 | 11.53 | 11.60 | 12,175 | -0.40(-3.30%) |
Jul 06, 2018 | 11.76 | 12.03 | 11.40 | 12.00 | 17,473 | +0.30(+2.56%) |
Jul 05, 2018 | 11.57 | 11.88 | 11.17 | 11.70 | 17,427 | +0.52(+4.65%) |
Jul 03, 2018 | 11.18 | 11.18 | 11.18 | 0 | -0.33(-2.89%) |