Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 12.19 | 12.23 | 12.06 | 12.12 | 3,814,783 | -0.09(-0.72%) |
Sep 27, 2018 | 12.31 | 12.38 | 12.21 | 12.21 | 1,899,737 | -0.11(-0.88%) |
Sep 26, 2018 | 12.31 | 12.42 | 12.29 | 12.32 | 2,117,083 | +0.03(+0.22%) |
Sep 25, 2018 | 12.46 | 12.53 | 12.29 | 12.29 | 3,085,877 | -0.13(-1.04%) |
Sep 24, 2018 | 12.58 | 12.59 | 12.40 | 12.42 | 1,714,806 | -0.15(-1.19%) |
Sep 21, 2018 | 12.65 | 12.66 | 12.53 | 12.57 | 2,507,451 | -0.03(-0.27%) |
Sep 20, 2018 | 12.63 | 12.67 | 12.54 | 12.61 | 6,631,194 | +0.08(+0.65%) |
Sep 19, 2018 | 12.11 | 12.58 | 12.08 | 12.52 | 3,565,416 | +0.43(+3.53%) |
Sep 18, 2018 | 12.04 | 12.14 | 12.00 | 12.10 | 1,996,380 | +0.12(+0.96%) |
Sep 17, 2018 | 12.02 | 12.16 | 11.96 | 11.98 | 2,127,928 | -0.02(-0.17%) |
Sep 14, 2018 | 11.93 | 12.03 | 11.89 | 12.00 | 2,003,690 | +0.09(+0.74%) |
Sep 13, 2018 | 11.88 | 11.97 | 11.86 | 11.91 | 2,568,656 | +0.07(+0.63%) |
Sep 12, 2018 | 12.03 | 12.08 | 11.83 | 11.84 | 3,235,167 | -0.20(-1.63%) |
Sep 11, 2018 | 11.98 | 12.04 | 11.91 | 12.04 | 1,443,089 | +0.02(+0.17%) |
Sep 10, 2018 | 12.00 | 12.11 | 11.98 | 12.02 | 2,281,615 | +0.04(+0.34%) |
Sep 07, 2018 | 12.00 | 12.01 | 11.87 | 11.98 | 2,852,828 | -0.05(-0.40%) |
Sep 06, 2018 | 12.13 | 12.18 | 11.98 | 12.02 | 2,360,142 | -0.11(-0.89%) |
Sep 05, 2018 | 12.15 | 12.27 | 12.10 | 12.13 | 4,081,120 | -0.03(-0.22%) |
Sep 04, 2018 | 12.31 | 12.33 | 12.09 | 12.16 | 2,684,332 | -0.25(-2.02%) |
Aug 31, 2018 | 12.41 | 12.41 | 12.41 | 0 | -0.24(-1.88%) | |
Aug 30, 2018 | 12.67 | 12.69 | 12.58 | 12.65 | 1,853,642 | -0.08(-0.64%) |
Aug 29, 2018 | 12.71 | 12.76 | 12.61 | 12.73 | 1,677,879 | +0.06(+0.48%) |
Aug 28, 2018 | 12.81 | 12.85 | 12.66 | 12.67 | 2,625,335 | -0.03(-0.21%) |
Aug 27, 2018 | 12.59 | 12.76 | 12.57 | 12.69 | 1,695,993 | +0.19(+1.52%) |
Aug 24, 2018 | 12.49 | 12.62 | 12.48 | 12.50 | 1,469,844 | +0.09(+0.71%) |
Aug 23, 2018 | 12.46 | 12.57 | 12.40 | 12.42 | 2,733,510 | -0.12(-0.97%) |
Aug 22, 2018 | 12.58 | 12.60 | 12.52 | 12.54 | 2,114,023 | -0.03(-0.22%) |
Aug 21, 2018 | 12.58 | 12.67 | 12.56 | 12.57 | 1,943,343 | -0.02(-0.16%) |
Aug 20, 2018 | 12.61 | 12.65 | 12.51 | 12.59 | 3,098,741 | +0.00(+0.00%) |
Aug 17, 2018 | 12.59 | 12.63 | 12.50 | 12.59 | 1,811,221 | +0.09(+0.75%) |
Aug 16, 2018 | 12.44 | 12.63 | 12.44 | 12.49 | 2,169,792 | +0.08(+0.65%) |
Aug 15, 2018 | 12.40 | 12.46 | 12.28 | 12.41 | 2,767,573 | -0.15(-1.17%) |
Aug 14, 2018 | 12.24 | 12.57 | 12.24 | 12.56 | 3,256,776 | +0.35(+2.85%) |
Aug 13, 2018 | 12.21 | 12.31 | 12.16 | 12.21 | 2,845,038 | +0.00(+0.00%) |
Aug 10, 2018 | 12.26 | 12.28 | 12.08 | 12.21 | 2,756,226 | -0.12(-0.98%) |
Aug 09, 2018 | 12.21 | 12.34 | 12.07 | 12.33 | 4,056,468 | +0.23(+1.88%) |
Aug 08, 2018 | 11.99 | 12.14 | 11.97 | 12.10 | 2,276,630 | +0.12(+1.01%) |
Aug 07, 2018 | 12.16 | 12.26 | 11.97 | 11.98 | 4,263,034 | -0.01(-0.06%) |
Aug 06, 2018 | 12.17 | 12.22 | 11.97 | 11.99 | 3,848,494 | -0.17(-1.43%) |
Aug 03, 2018 | 12.24 | 12.26 | 12.16 | 12.16 | 6,581,608 | -0.07(-0.60%) |
Aug 02, 2018 | 12.31 | 12.32 | 12.06 | 12.24 | 2,937,972 | -0.17(-1.35%) |
Aug 01, 2018 | 12.48 | 12.53 | 12.37 | 12.40 | 2,212,907 | -0.03(-0.27%) |
Jul 31, 2018 | 12.32 | 12.48 | 12.29 | 12.44 | 2,938,100 | +0.15(+1.26%) |
Jul 30, 2018 | 12.34 | 12.42 | 12.28 | 12.28 | 2,553,916 | +0.00(+0.00%) |
Jul 27, 2018 | 12.36 | 12.42 | 12.28 | 12.28 | 1,950,144 | -0.08(-0.65%) |
Jul 26, 2018 | 12.30 | 12.42 | 12.30 | 12.36 | 2,906,448 | +0.08(+0.66%) |
Jul 25, 2018 | 12.27 | 12.29 | 12.12 | 12.28 | 2,321,088 | +0.03(+0.22%) |
Jul 24, 2018 | 12.20 | 12.39 | 12.17 | 12.26 | 2,870,137 | +0.10(+0.83%) |
Jul 23, 2018 | 12.02 | 12.19 | 12.02 | 12.16 | 2,289,227 | +0.11(+0.95%) |
Jul 20, 2018 | 12.14 | 12.04 | 12.04 | 1,593,830 | -0.01(-0.11%) | |
Jul 19, 2018 | 12.15 | 12.24 | 12.04 | 12.06 | 2,329,291 | -0.17(-1.37%) |
Jul 18, 2018 | 12.13 | 12.25 | 12.09 | 12.22 | 1,746,924 | +0.11(+0.88%) |
Jul 17, 2018 | 12.08 | 12.16 | 12.00 | 12.12 | 2,035,392 | +0.01(+0.11%) |
Jul 16, 2018 | 12.07 | 12.13 | 12.04 | 12.10 | 1,516,145 | +0.05(+0.39%) |
Jul 13, 2018 | 11.96 | 12.06 | 11.95 | 12.06 | 1,379,556 | +0.07(+0.56%) |
Jul 12, 2018 | 12.01 | 12.03 | 11.95 | 11.99 | 2,195,519 | +0.08(+0.68%) |
Jul 11, 2018 | 12.13 | 12.13 | 11.88 | 11.91 | 2,403,787 | -0.28(-2.31%) |
Jul 10, 2018 | 12.14 | 12.20 | 12.05 | 12.19 | 3,090,726 | +0.08(+0.66%) |
Jul 09, 2018 | 12.06 | 12.16 | 12.02 | 12.11 | 5,068,490 | +0.11(+0.95%) |
Jul 06, 2018 | 11.95 | 12.04 | 11.93 | 12.00 | 2,467,054 | -0.01(-0.11%) |
Jul 05, 2018 | 12.10 | 12.14 | 11.98 | 12.01 | 2,022,723 | +0.03(+0.22%) |
Jul 03, 2018 | 11.98 | 11.98 | 11.98 | 0 | +0.03(+0.22%) |