Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 12.48 | 12.58 | 12.46 | 12.52 | 3,958,972 | +0.10(+0.79%) |
Sep 27, 2018 | 12.30 | 12.50 | 12.30 | 12.42 | 5,039,043 | +0.14(+1.11%) |
Sep 26, 2018 | 12.38 | 12.38 | 12.26 | 12.29 | 5,178,988 | -0.08(-0.61%) |
Sep 25, 2018 | 12.49 | 12.50 | 12.30 | 12.36 | 5,819,633 | -0.10(-0.77%) |
Sep 24, 2018 | 12.44 | 12.52 | 12.41 | 12.46 | 5,320,588 | +0.05(+0.39%) |
Sep 21, 2018 | 12.37 | 12.44 | 12.33 | 12.41 | 7,988,926 | +0.03(+0.22%) |
Sep 20, 2018 | 12.39 | 12.41 | 12.26 | 12.38 | 4,884,298 | +0.02(+0.17%) |
Sep 19, 2018 | 12.42 | 12.43 | 12.34 | 12.36 | 4,014,541 | -0.03(-0.28%) |
Sep 18, 2018 | 12.40 | 12.43 | 12.37 | 12.39 | 4,166,112 | -0.03(-0.22%) |
Sep 17, 2018 | 12.47 | 12.47 | 12.39 | 12.42 | 3,695,131 | -0.04(-0.33%) |
Sep 14, 2018 | 12.55 | 12.55 | 12.37 | 12.46 | 4,624,605 | -0.08(-0.60%) |
Sep 13, 2018 | 12.53 | 12.61 | 12.50 | 12.54 | 4,278,857 | +0.05(+0.38%) |
Sep 12, 2018 | 12.67 | 12.68 | 12.45 | 12.49 | 4,521,063 | -0.19(-1.51%) |
Sep 11, 2018 | 12.67 | 12.72 | 12.66 | 12.68 | 5,071,285 | +0.01(+0.05%) |
Sep 10, 2018 | 12.67 | 12.69 | 12.64 | 12.67 | 3,466,102 | +0.03(+0.27%) |
Sep 07, 2018 | 12.74 | 12.76 | 12.61 | 12.64 | 3,717,335 | -0.12(-0.91%) |
Sep 06, 2018 | 12.78 | 12.81 | 12.72 | 12.76 | 3,808,726 | -0.01(-0.05%) |
Sep 05, 2018 | 12.67 | 12.78 | 12.67 | 12.76 | 4,236,090 | +0.09(+0.70%) |
Sep 04, 2018 | 12.67 | 12.76 | 12.64 | 12.67 | 4,668,160 | -0.01(-0.11%) |
Aug 31, 2018 | 12.69 | 12.69 | 12.69 | 0 | +0.01(+0.11%) | |
Aug 30, 2018 | 12.65 | 12.71 | 12.60 | 12.67 | 3,203,806 | +0.03(+0.27%) |
Aug 29, 2018 | 12.64 | 12.69 | 12.60 | 12.64 | 3,035,231 | +0.00(+0.00%) |
Aug 28, 2018 | 12.61 | 12.66 | 12.60 | 12.64 | 3,131,754 | +0.03(+0.27%) |
Aug 27, 2018 | 12.54 | 12.64 | 12.54 | 12.61 | 2,732,678 | +0.08(+0.60%) |
Aug 24, 2018 | 12.53 | 12.54 | 12.49 | 12.53 | 1,395,372 | +0.01(+0.11%) |
Aug 23, 2018 | 12.56 | 12.59 | 12.51 | 12.52 | 1,841,631 | -0.04(-0.33%) |
Aug 22, 2018 | 12.62 | 12.63 | 12.54 | 12.56 | 2,838,117 | -0.06(-0.49%) |
Aug 21, 2018 | 12.60 | 12.66 | 12.60 | 12.62 | 3,081,903 | +0.03(+0.22%) |
Aug 20, 2018 | 12.55 | 12.59 | 12.51 | 12.59 | 2,480,521 | +0.07(+0.55%) |
Aug 17, 2018 | 12.46 | 12.53 | 12.46 | 12.52 | 2,635,021 | +0.08(+0.60%) |
Aug 16, 2018 | 12.40 | 12.48 | 12.39 | 12.45 | 2,737,269 | +0.08(+0.66%) |
Aug 15, 2018 | 12.36 | 12.40 | 12.33 | 12.37 | 2,336,968 | -0.01(-0.11%) |
Aug 14, 2018 | 12.36 | 12.42 | 12.35 | 12.38 | 1,880,062 | +0.03(+0.28%) |
Aug 13, 2018 | 12.37 | 12.39 | 12.32 | 12.35 | 2,089,852 | +0.01(+0.06%) |
Aug 10, 2018 | 12.34 | 12.39 | 12.32 | 12.34 | 2,746,399 | -0.01(-0.11%) |
Aug 09, 2018 | 12.33 | 12.39 | 12.32 | 12.35 | 1,997,341 | +0.05(+0.39%) |
Aug 08, 2018 | 12.29 | 12.35 | 12.24 | 12.31 | 2,529,806 | +0.01(+0.11%) |
Aug 07, 2018 | 12.34 | 12.37 | 12.25 | 12.29 | 2,708,353 | -0.03(-0.22%) |
Aug 06, 2018 | 12.27 | 12.35 | 12.22 | 12.32 | 2,541,923 | +0.05(+0.39%) |
Aug 03, 2018 | 12.35 | 12.36 | 12.26 | 12.27 | 2,777,719 | -0.04(-0.33%) |
Aug 02, 2018 | 12.23 | 12.36 | 12.20 | 12.31 | 4,799,267 | +0.06(+0.50%) |
Aug 01, 2018 | 12.21 | 12.26 | 12.11 | 12.25 | 4,191,889 | +0.03(+0.22%) |
Jul 31, 2018 | 12.29 | 12.33 | 12.11 | 12.22 | 9,804,879 | -0.06(-0.50%) |
Jul 30, 2018 | 12.20 | 12.36 | 12.16 | 12.29 | 8,991,030 | +0.14(+1.13%) |
Jul 27, 2018 | 12.33 | 12.33 | 12.07 | 12.15 | 7,969,314 | -0.12(-0.95%) |
Jul 26, 2018 | 12.71 | 12.72 | 12.18 | 12.26 | 9,216,080 | -0.44(-3.44%) |
Jul 25, 2018 | 12.64 | 12.72 | 12.64 | 12.70 | 4,445,481 | +0.05(+0.43%) |
Jul 24, 2018 | 12.67 | 12.69 | 12.61 | 12.65 | 2,561,678 | +0.00(+0.00%) |
Jul 23, 2018 | 12.63 | 12.67 | 12.60 | 12.65 | 4,262,552 | +0.03(+0.27%) |
Jul 20, 2018 | 12.58 | 12.63 | 12.52 | 12.61 | 2,555,177 | +0.03(+0.22%) |
Jul 19, 2018 | 12.54 | 12.61 | 12.49 | 12.59 | 3,413,311 | +0.05(+0.38%) |
Jul 18, 2018 | 12.50 | 12.54 | 12.48 | 12.54 | 2,976,643 | +0.03(+0.27%) |
Jul 17, 2018 | 12.46 | 12.50 | 12.46 | 12.50 | 3,157,921 | +0.05(+0.38%) |
Jul 16, 2018 | 12.48 | 12.50 | 12.41 | 12.46 | 3,228,095 | -0.02(-0.16%) |
Jul 13, 2018 | 12.50 | 12.54 | 12.47 | 12.48 | 2,236,054 | -0.02(-0.16%) |
Jul 12, 2018 | 12.52 | 12.55 | 12.46 | 12.50 | 2,452,921 | -0.02(-0.16%) |
Jul 11, 2018 | 12.43 | 12.52 | 12.42 | 12.52 | 3,195,017 | +0.09(+0.71%) |
Jul 10, 2018 | 12.47 | 12.47 | 12.41 | 12.43 | 3,258,049 | -0.01(-0.05%) |
Jul 09, 2018 | 12.46 | 12.46 | 12.37 | 12.44 | 3,772,869 | +0.02(+0.17%) |
Jul 06, 2018 | 12.33 | 12.46 | 12.32 | 12.41 | 2,557,298 | +0.09(+0.72%) |
Jul 05, 2018 | 12.33 | 12.35 | 12.25 | 12.33 | 3,795,533 | +0.01(+0.11%) |
Jul 03, 2018 | 12.31 | 12.31 | 12.31 | 0 | +0.19(+1.58%) |