Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 11.74 | 11.88 | 11.73 | 11.85 | 180,229 | +0.11(+0.97%) |
Sep 27, 2018 | 11.73 | 11.86 | 11.68 | 11.74 | 148,228 | +0.05(+0.39%) |
Sep 26, 2018 | 11.69 | 11.79 | 11.67 | 11.69 | 178,072 | +0.00(+0.00%) |
Sep 25, 2018 | 11.73 | 11.78 | 11.67 | 11.69 | 217,316 | +0.01(+0.06%) |
Sep 24, 2018 | 11.83 | 11.87 | 11.64 | 11.69 | 190,997 | -0.17(-1.41%) |
Sep 21, 2018 | 11.82 | 11.89 | 11.76 | 11.85 | 411,915 | +0.03(+0.26%) |
Sep 20, 2018 | 11.75 | 11.85 | 11.69 | 11.82 | 183,970 | +0.11(+0.97%) |
Sep 19, 2018 | 11.79 | 11.86 | 11.70 | 11.71 | 223,526 | -0.11(-0.90%) |
Sep 18, 2018 | 11.98 | 12.04 | 11.82 | 11.82 | 151,668 | -0.17(-1.39%) |
Sep 17, 2018 | 11.94 | 12.12 | 11.80 | 11.98 | 370,068 | +0.16(+1.35%) |
Sep 14, 2018 | 11.81 | 11.87 | 11.64 | 11.82 | 272,323 | -0.02(-0.19%) |
Sep 13, 2018 | 11.82 | 11.90 | 11.77 | 11.85 | 124,244 | +0.06(+0.51%) |
Sep 12, 2018 | 11.73 | 11.79 | 11.52 | 11.79 | 333,689 | +0.05(+0.45%) |
Sep 11, 2018 | 11.82 | 11.82 | 11.69 | 11.73 | 118,091 | -0.07(-0.58%) |
Sep 10, 2018 | 11.89 | 11.93 | 11.75 | 11.80 | 111,177 | -0.06(-0.51%) |
Sep 07, 2018 | 12.03 | 12.03 | 11.82 | 11.86 | 103,968 | -0.20(-1.63%) |
Sep 06, 2018 | 12.10 | 12.21 | 12.04 | 12.06 | 172,009 | -0.03(-0.25%) |
Sep 05, 2018 | 11.85 | 12.10 | 11.78 | 12.09 | 154,858 | +0.20(+1.66%) |
Sep 04, 2018 | 12.10 | 12.10 | 11.85 | 11.89 | 156,641 | -0.20(-1.69%) |
Aug 31, 2018 | 12.10 | 12.10 | 12.10 | 0 | -0.01(-0.06%) | |
Aug 30, 2018 | 12.25 | 12.28 | 12.08 | 12.10 | 136,817 | -0.09(-0.75%) |
Aug 29, 2018 | 12.26 | 12.37 | 12.13 | 12.20 | 182,085 | -0.04(-0.31%) |
Aug 28, 2018 | 12.14 | 12.24 | 12.06 | 12.23 | 131,744 | +0.07(+0.56%) |
Aug 27, 2018 | 12.28 | 12.28 | 12.08 | 12.16 | 172,885 | -0.05(-0.43%) |
Aug 24, 2018 | 12.32 | 12.34 | 12.20 | 12.22 | 140,383 | -0.09(-0.74%) |
Aug 23, 2018 | 12.41 | 12.49 | 12.24 | 12.31 | 184,467 | -0.13(-1.04%) |
Aug 22, 2018 | 12.51 | 12.53 | 12.38 | 12.44 | 146,807 | -0.07(-0.55%) |
Aug 21, 2018 | 12.56 | 12.65 | 12.48 | 12.51 | 150,498 | -0.05(-0.36%) |
Aug 20, 2018 | 12.51 | 12.62 | 12.43 | 12.55 | 169,052 | +0.10(+0.79%) |
Aug 17, 2018 | 12.32 | 12.51 | 12.31 | 12.45 | 200,284 | +0.14(+1.17%) |
Aug 16, 2018 | 12.17 | 12.32 | 12.15 | 12.31 | 159,394 | +0.14(+1.12%) |
Aug 15, 2018 | 11.92 | 12.24 | 11.91 | 12.17 | 287,061 | +0.16(+1.32%) |
Aug 14, 2018 | 11.67 | 12.21 | 11.61 | 12.01 | 264,849 | +0.35(+2.99%) |
Aug 13, 2018 | 11.52 | 11.67 | 11.47 | 11.66 | 180,802 | +0.15(+1.30%) |
Aug 10, 2018 | 11.64 | 11.70 | 11.50 | 11.51 | 111,591 | -0.18(-1.54%) |
Aug 09, 2018 | 11.78 | 11.80 | 11.61 | 11.69 | 226,968 | -0.02(-0.13%) |
Aug 08, 2018 | 11.65 | 12.17 | 11.62 | 11.71 | 272,769 | +0.08(+0.71%) |
Aug 07, 2018 | 11.40 | 11.64 | 11.36 | 11.63 | 173,978 | +0.22(+1.97%) |
Aug 06, 2018 | 11.44 | 11.46 | 11.30 | 11.40 | 71,139 | -0.01(-0.07%) |
Aug 03, 2018 | 11.49 | 11.54 | 11.36 | 11.41 | 90,367 | -0.05(-0.46%) |
Aug 02, 2018 | 11.45 | 11.57 | 11.37 | 11.46 | 110,884 | -0.01(-0.13%) |
Aug 01, 2018 | 11.45 | 11.60 | 11.27 | 11.48 | 188,154 | -0.09(-0.78%) |
Jul 31, 2018 | 11.21 | 11.62 | 11.21 | 11.57 | 214,748 | +0.39(+3.48%) |
Jul 30, 2018 | 11.24 | 11.34 | 11.15 | 11.18 | 126,514 | -0.07(-0.60%) |
Jul 27, 2018 | 11.61 | 11.61 | 11.23 | 11.24 | 161,514 | -0.37(-3.22%) |
Jul 26, 2018 | 11.66 | 11.78 | 11.60 | 11.62 | 75,383 | -0.04(-0.38%) |
Jul 25, 2018 | 11.66 | 11.79 | 11.59 | 11.66 | 113,449 | +0.00(+0.00%) |
Jul 24, 2018 | 11.66 | 11.69 | 11.51 | 11.66 | 272,801 | +0.02(+0.13%) |
Jul 23, 2018 | 11.69 | 11.70 | 11.54 | 11.65 | 98,623 | -0.04(-0.32%) |
Jul 20, 2018 | 11.85 | 11.85 | 11.67 | 11.69 | 115,211 | -0.16(-1.39%) |
Jul 19, 2018 | 11.66 | 11.93 | 11.61 | 11.85 | 189,876 | +0.21(+1.80%) |
Jul 18, 2018 | 11.87 | 11.96 | 11.54 | 11.64 | 235,515 | -0.25(-2.08%) |
Jul 17, 2018 | 11.82 | 12.02 | 11.76 | 11.89 | 487,523 | +0.13(+1.08%) |
Jul 16, 2018 | 11.71 | 11.77 | 11.64 | 11.76 | 155,575 | +0.04(+0.32%) |
Jul 13, 2018 | 11.84 | 11.88 | 11.72 | 11.72 | 127,757 | -0.13(-1.07%) |
Jul 12, 2018 | 11.90 | 11.90 | 11.75 | 11.85 | 203,106 | -0.06(-0.50%) |
Jul 11, 2018 | 11.85 | 11.99 | 11.75 | 11.91 | 199,383 | +0.04(+0.38%) |
Jul 10, 2018 | 11.80 | 11.88 | 11.72 | 11.87 | 381,923 | +0.07(+0.57%) |
Jul 09, 2018 | 12.01 | 12.01 | 11.75 | 11.80 | 303,243 | -0.21(-1.75%) |
Jul 06, 2018 | 11.99 | 12.03 | 11.90 | 12.01 | 195,908 | +0.05(+0.44%) |
Jul 05, 2018 | 11.78 | 11.96 | 11.76 | 11.96 | 204,662 | +0.16(+1.33%) |
Jul 03, 2018 | 11.80 | 11.80 | 11.80 | 0 | +0.21(+1.81%) |