Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 12.25 | 12.45 | 12.15 | 12.35 | 423,700 | +0.00(+0.00%) |
Sep 27, 2018 | 12.25 | 12.43 | 12.05 | 12.35 | 395,499 | +0.05(+0.41%) |
Sep 26, 2018 | 12.25 | 12.45 | 12.00 | 12.30 | 771,705 | +0.00(+0.00%) |
Sep 25, 2018 | 12.35 | 12.50 | 12.15 | 12.30 | 506,961 | +0.05(+0.41%) |
Sep 24, 2018 | 12.45 | 12.53 | 12.22 | 12.25 | 327,817 | -0.20(-1.61%) |
Sep 21, 2018 | 12.50 | 12.50 | 12.28 | 12.45 | 364,100 | +0.10(+0.81%) |
Sep 20, 2018 | 12.50 | 12.70 | 12.30 | 12.35 | 660,303 | -0.10(-0.80%) |
Sep 19, 2018 | 11.95 | 12.70 | 11.90 | 12.45 | 1,436,255 | +0.50(+4.18%) |
Sep 18, 2018 | 11.50 | 12.10 | 11.50 | 11.95 | 1,551,783 | +0.45(+3.91%) |
Sep 17, 2018 | 11.45 | 11.60 | 11.30 | 11.50 | 637,745 | +0.05(+0.44%) |
Sep 14, 2018 | 11.15 | 11.45 | 11.15 | 11.45 | 701,100 | +0.30(+2.69%) |
Sep 13, 2018 | 11.15 | 11.25 | 10.90 | 11.15 | 664,114 | +0.10(+0.90%) |
Sep 12, 2018 | 11.00 | 11.12 | 10.90 | 11.05 | 650,625 | +0.05(+0.45%) |
Sep 11, 2018 | 10.95 | 11.22 | 10.80 | 11.00 | 719,692 | -0.05(-0.45%) |
Sep 10, 2018 | 11.10 | 11.30 | 10.95 | 11.05 | 816,218 | +0.00(+0.00%) |
Sep 07, 2018 | 11.00 | 11.30 | 10.80 | 11.05 | 1,410,900 | +0.00(+0.00%) |
Sep 06, 2018 | 11.45 | 11.70 | 11.05 | 11.05 | 803,001 | -0.45(-3.91%) |
Sep 05, 2018 | 11.55 | 11.65 | 11.10 | 11.50 | 854,305 | +0.10(+0.88%) |
Sep 04, 2018 | 11.55 | 11.57 | 11.25 | 11.40 | 574,848 | -0.25(-2.15%) |
Aug 31, 2018 | 11.65 | 11.65 | 11.65 | 0 | +0.15(+1.30%) | |
Aug 30, 2018 | 12.05 | 12.05 | 11.45 | 11.50 | 522,441 | -0.50(-4.17%) |
Aug 29, 2018 | 11.85 | 12.18 | 11.80 | 12.00 | 365,587 | +0.10(+0.84%) |
Aug 28, 2018 | 12.25 | 12.40 | 11.70 | 11.90 | 464,219 | -0.25(-2.06%) |
Aug 27, 2018 | 11.85 | 12.28 | 11.70 | 12.15 | 448,003 | +0.40(+3.40%) |
Aug 24, 2018 | 11.35 | 11.90 | 11.28 | 11.75 | 597,000 | +0.50(+4.44%) |
Aug 23, 2018 | 11.55 | 11.60 | 11.25 | 11.25 | 618,190 | -0.25(-2.17%) |
Aug 22, 2018 | 11.55 | 11.70 | 11.45 | 11.50 | 419,793 | -0.10(-0.86%) |
Aug 21, 2018 | 11.35 | 11.80 | 11.35 | 11.60 | 442,179 | +0.20(+1.75%) |
Aug 20, 2018 | 11.30 | 11.55 | 11.20 | 11.40 | 556,298 | +0.10(+0.88%) |
Aug 17, 2018 | 11.30 | 11.40 | 11.07 | 11.30 | 588,000 | +0.05(+0.44%) |
Aug 16, 2018 | 11.55 | 11.65 | 11.20 | 11.25 | 783,432 | -0.15(-1.32%) |
Aug 15, 2018 | 11.65 | 11.65 | 11.20 | 11.40 | 853,769 | -0.45(-3.80%) |
Aug 14, 2018 | 11.95 | 12.00 | 11.75 | 11.85 | 764,306 | -0.05(-0.42%) |
Aug 13, 2018 | 12.20 | 12.23 | 11.75 | 11.90 | 683,191 | -0.35(-2.86%) |
Aug 10, 2018 | 12.20 | 12.30 | 11.95 | 12.25 | 490,400 | -0.05(-0.41%) |
Aug 09, 2018 | 12.40 | 12.45 | 12.18 | 12.30 | 454,836 | -0.05(-0.40%) |
Aug 08, 2018 | 12.50 | 12.59 | 12.30 | 12.35 | 473,524 | -0.10(-0.80%) |
Aug 07, 2018 | 12.60 | 12.85 | 12.40 | 12.45 | 522,996 | +0.05(+0.40%) |
Aug 06, 2018 | 12.40 | 12.50 | 12.20 | 12.40 | 576,080 | +0.00(+0.00%) |
Aug 03, 2018 | 12.55 | 12.70 | 12.30 | 12.40 | 518,800 | -0.20(-1.59%) |
Aug 02, 2018 | 12.85 | 12.90 | 12.50 | 12.60 | 482,333 | -0.25(-1.95%) |
Aug 01, 2018 | 13.15 | 13.35 | 12.85 | 12.85 | 756,944 | -0.25(-1.91%) |
Jul 31, 2018 | 12.90 | 13.25 | 12.90 | 13.10 | 981,695 | +0.20(+1.55%) |
Jul 30, 2018 | 12.85 | 13.05 | 12.80 | 12.90 | 1,021,241 | +0.05(+0.39%) |
Jul 27, 2018 | 13.00 | 13.05 | 12.47 | 12.85 | 1,110,200 | -0.10(-0.77%) |
Jul 26, 2018 | 12.40 | 13.35 | 12.40 | 12.95 | 2,943,354 | +0.50(+4.02%) |
Jul 25, 2018 | 12.55 | 12.85 | 12.10 | 12.45 | 2,146,960 | +0.15(+1.22%) |
Jul 24, 2018 | 12.95 | 13.05 | 12.00 | 12.30 | 3,362,931 | +1.20(+10.81%) |
Jul 23, 2018 | 10.80 | 11.30 | 10.75 | 11.10 | 1,068,112 | +0.35(+3.26%) |
Jul 20, 2018 | 10.85 | 10.95 | 10.65 | 10.75 | 806,543 | -0.05(-0.46%) |
Jul 19, 2018 | 11.30 | 11.30 | 10.72 | 10.80 | 990,923 | -0.70(-6.09%) |
Jul 18, 2018 | 11.10 | 11.55 | 11.10 | 11.50 | 499,990 | +0.35(+3.14%) |
Jul 17, 2018 | 11.25 | 11.40 | 11.10 | 11.15 | 1,185,401 | -0.10(-0.89%) |
Jul 16, 2018 | 11.05 | 11.50 | 10.97 | 11.25 | 1,380,158 | +0.35(+3.21%) |
Jul 13, 2018 | 10.75 | 11.05 | 10.75 | 10.90 | 635,724 | +0.15(+1.40%) |
Jul 12, 2018 | 10.70 | 10.85 | 10.65 | 10.75 | 445,289 | +0.15(+1.42%) |
Jul 11, 2018 | 10.90 | 11.00 | 10.60 | 10.60 | 622,114 | -0.40(-3.64%) |
Jul 10, 2018 | 11.20 | 11.30 | 10.90 | 11.00 | 553,145 | -0.25(-2.22%) |
Jul 09, 2018 | 10.90 | 11.40 | 10.90 | 11.25 | 625,857 | +0.40(+3.69%) |
Jul 06, 2018 | 10.85 | 10.95 | 10.50 | 10.85 | 728,280 | -0.05(-0.46%) |
Jul 05, 2018 | 10.20 | 11.05 | 10.20 | 10.90 | 2,342,456 | +0.70(+6.86%) |
Jul 03, 2018 | 10.20 | 10.20 | 10.20 | 0 | -0.10(-0.97%) |