Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 12.28 | 12.28 | 12.14 | 12.15 | 75,030 | -0.12(-1.00%) |
Sep 27, 2018 | 12.26 | 12.28 | 12.22 | 12.27 | 69,191 | +0.04(+0.32%) |
Sep 26, 2018 | 12.16 | 12.23 | 12.16 | 12.23 | 45,741 | +0.08(+0.68%) |
Sep 25, 2018 | 12.03 | 12.15 | 11.99 | 12.15 | 183,071 | +0.11(+0.89%) |
Sep 24, 2018 | 11.98 | 12.04 | 11.95 | 12.04 | 107,221 | +0.06(+0.49%) |
Sep 21, 2018 | 12.11 | 12.11 | 11.98 | 11.98 | 75,643 | -0.07(-0.57%) |
Sep 20, 2018 | 11.97 | 12.11 | 11.96 | 12.05 | 61,479 | +0.06(+0.49%) |
Sep 19, 2018 | 11.93 | 12.02 | 11.93 | 11.99 | 50,484 | +0.07(+0.61%) |
Sep 18, 2018 | 12.06 | 12.06 | 11.88 | 11.92 | 127,522 | -0.14(-1.14%) |
Sep 17, 2018 | 12.13 | 12.13 | 12.01 | 12.06 | 45,934 | -0.08(-0.69%) |
Sep 14, 2018 | 12.13 | 12.17 | 12.07 | 12.14 | 56,221 | -0.01(-0.08%) |
Sep 13, 2018 | 12.23 | 12.30 | 12.12 | 12.15 | 74,977 | -0.08(-0.65%) |
Sep 12, 2018 | 12.17 | 12.30 | 12.17 | 12.23 | 85,885 | +0.07(+0.56%) |
Sep 11, 2018 | 12.12 | 12.28 | 12.08 | 12.16 | 336,196 | +0.02(+0.16%) |
Sep 10, 2018 | 12.00 | 12.18 | 11.96 | 12.14 | 123,262 | +0.18(+1.50%) |
Sep 07, 2018 | 11.96 | 12.01 | 11.91 | 11.96 | 34,575 | +0.00(+0.00%) |
Sep 06, 2018 | 11.92 | 11.97 | 11.90 | 11.96 | 82,168 | +0.00(+0.00%) |
Sep 05, 2018 | 12.07 | 12.10 | 11.93 | 11.96 | 84,971 | -0.16(-1.32%) |
Sep 04, 2018 | 12.09 | 12.13 | 12.05 | 12.12 | 91,199 | +0.07(+0.56%) |
Aug 31, 2018 | 12.05 | 12.05 | 12.05 | 0 | +0.03(+0.24%) | |
Aug 30, 2018 | 12.15 | 12.16 | 12.01 | 12.03 | 145,946 | -0.12(-1.00%) |
Aug 29, 2018 | 12.05 | 12.22 | 12.01 | 12.15 | 125,410 | +0.14(+1.17%) |
Aug 28, 2018 | 12.04 | 12.04 | 11.99 | 12.01 | 66,105 | +0.00(+0.00%) |
Aug 27, 2018 | 12.08 | 12.09 | 11.98 | 12.01 | 90,413 | -0.02(-0.16%) |
Aug 24, 2018 | 12.02 | 12.06 | 11.98 | 12.03 | 45,689 | +0.06(+0.53%) |
Aug 23, 2018 | 12.05 | 12.07 | 11.94 | 11.96 | 77,064 | -0.09(-0.73%) |
Aug 22, 2018 | 12.12 | 12.13 | 11.99 | 12.05 | 88,231 | -0.07(-0.60%) |
Aug 21, 2018 | 12.14 | 12.14 | 12.09 | 12.12 | 40,037 | +0.01(+0.08%) |
Aug 20, 2018 | 12.01 | 12.14 | 12.01 | 12.11 | 89,647 | +0.10(+0.85%) |
Aug 17, 2018 | 11.94 | 12.01 | 11.89 | 12.01 | 105,990 | +0.02(+0.20%) |
Aug 16, 2018 | 11.93 | 11.99 | 11.91 | 11.99 | 53,653 | +0.07(+0.61%) |
Aug 15, 2018 | 11.89 | 11.91 | 11.78 | 11.91 | 55,154 | +0.00(+0.00%) |
Aug 14, 2018 | 11.85 | 11.91 | 11.77 | 11.91 | 70,198 | +0.09(+0.78%) |
Aug 13, 2018 | 11.82 | 11.86 | 11.76 | 11.82 | 68,099 | -0.05(-0.41%) |
Aug 10, 2018 | 11.94 | 11.94 | 11.82 | 11.87 | 81,705 | -0.03(-0.26%) |
Aug 09, 2018 | 11.79 | 11.90 | 11.79 | 11.90 | 77,598 | +0.11(+0.90%) |
Aug 08, 2018 | 11.96 | 11.96 | 11.79 | 11.79 | 61,375 | -0.13(-1.05%) |
Aug 07, 2018 | 11.85 | 11.93 | 11.77 | 11.92 | 96,628 | +0.10(+0.82%) |
Aug 06, 2018 | 11.74 | 11.82 | 11.70 | 11.82 | 35,078 | +0.06(+0.53%) |
Aug 03, 2018 | 11.69 | 11.77 | 11.64 | 11.76 | 54,496 | +0.11(+0.95%) |
Aug 02, 2018 | 11.65 | 11.65 | 11.58 | 11.65 | 52,430 | +0.00(+0.04%) |
Aug 01, 2018 | 11.67 | 11.69 | 11.61 | 11.65 | 61,093 | +0.02(+0.17%) |
Jul 31, 2018 | 11.68 | 11.69 | 11.60 | 11.63 | 76,788 | -0.08(-0.66%) |
Jul 30, 2018 | 11.70 | 11.75 | 11.65 | 11.70 | 53,381 | +0.04(+0.37%) |
Jul 27, 2018 | 11.77 | 11.77 | 11.62 | 11.66 | 50,766 | -0.05(-0.45%) |
Jul 26, 2018 | 11.68 | 11.73 | 11.67 | 11.71 | 51,384 | +0.04(+0.37%) |
Jul 25, 2018 | 11.67 | 11.67 | 11.61 | 11.67 | 47,813 | +0.01(+0.08%) |
Jul 24, 2018 | 11.65 | 11.69 | 11.61 | 11.66 | 55,913 | +0.10(+0.88%) |
Jul 23, 2018 | 11.54 | 11.62 | 11.51 | 11.56 | 57,952 | +0.02(+0.17%) |
Jul 20, 2018 | 11.49 | 11.57 | 11.48 | 11.54 | 53,056 | +0.05(+0.46%) |
Jul 19, 2018 | 11.49 | 11.58 | 11.48 | 11.49 | 155,762 | -0.04(-0.33%) |
Jul 18, 2018 | 11.56 | 11.56 | 11.47 | 11.52 | 83,367 | -0.03(-0.25%) |
Jul 17, 2018 | 11.51 | 11.55 | 11.48 | 11.55 | 36,566 | +0.02(+0.21%) |
Jul 16, 2018 | 11.55 | 11.55 | 11.51 | 11.53 | 45,273 | +0.01(+0.13%) |
Jul 13, 2018 | 11.57 | 11.57 | 11.49 | 11.51 | 58,360 | -0.00(-0.04%) |
Jul 12, 2018 | 11.42 | 11.57 | 11.40 | 11.52 | 68,497 | +0.13(+1.14%) |
Jul 11, 2018 | 11.38 | 11.39 | 11.30 | 11.39 | 80,996 | -0.01(-0.06%) |
Jul 10, 2018 | 11.34 | 11.40 | 11.30 | 11.40 | 77,846 | +0.10(+0.85%) |
Jul 09, 2018 | 11.19 | 11.31 | 11.15 | 11.30 | 92,433 | +0.19(+1.68%) |
Jul 06, 2018 | 11.09 | 11.18 | 11.02 | 11.11 | 158,558 | -0.04(-0.39%) |
Jul 05, 2018 | 11.16 | 11.18 | 11.07 | 11.16 | 50,476 | +0.04(+0.34%) |
Jul 03, 2018 | 11.12 | 11.12 | 11.12 | 0 | -0.08(-0.73%) |