Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 12.53 | 12.66 | 12.53 | 12.57 | 346,551 | +0.08(+0.61%) |
Sep 27, 2018 | 12.35 | 12.52 | 12.30 | 12.49 | 644,933 | +0.41(+3.40%) |
Sep 26, 2018 | 12.15 | 12.18 | 12.06 | 12.08 | 365,639 | +0.00(+0.00%) |
Sep 25, 2018 | 12.04 | 12.15 | 12.03 | 12.08 | 242,435 | +0.04(+0.32%) |
Sep 24, 2018 | 12.22 | 12.22 | 12.03 | 12.05 | 256,896 | -0.17(-1.41%) |
Sep 21, 2018 | 12.30 | 12.30 | 12.21 | 12.22 | 368,970 | -0.03(-0.23%) |
Sep 20, 2018 | 12.23 | 12.32 | 12.22 | 12.25 | 256,795 | +0.03(+0.23%) |
Sep 19, 2018 | 12.39 | 12.39 | 12.20 | 12.22 | 295,053 | -0.35(-2.81%) |
Sep 18, 2018 | 12.44 | 12.58 | 12.43 | 12.57 | 315,246 | -0.08(-0.60%) |
Sep 17, 2018 | 12.52 | 12.66 | 12.52 | 12.65 | 143,492 | +0.01(+0.08%) |
Sep 14, 2018 | 12.71 | 12.77 | 12.64 | 12.64 | 181,342 | -0.16(-1.27%) |
Sep 13, 2018 | 12.82 | 12.86 | 12.72 | 12.80 | 282,721 | -0.11(-0.89%) |
Sep 12, 2018 | 12.71 | 12.91 | 12.62 | 12.91 | 837,620 | +0.10(+0.82%) |
Sep 11, 2018 | 12.63 | 12.82 | 12.60 | 12.81 | 226,022 | +0.20(+1.59%) |
Sep 10, 2018 | 12.69 | 12.78 | 12.56 | 12.61 | 485,704 | -0.11(-0.83%) |
Sep 07, 2018 | 12.76 | 12.83 | 12.71 | 12.71 | 170,446 | -0.13(-1.04%) |
Sep 06, 2018 | 12.79 | 12.90 | 12.79 | 12.85 | 142,287 | -0.02(-0.15%) |
Sep 05, 2018 | 12.71 | 12.91 | 12.71 | 12.87 | 253,298 | +0.18(+1.43%) |
Sep 04, 2018 | 12.64 | 12.81 | 12.61 | 12.69 | 187,385 | -0.31(-2.42%) |
Aug 31, 2018 | 13.00 | 13.00 | 13.00 | 0 | +0.05(+0.37%) | |
Aug 30, 2018 | 12.99 | 13.03 | 12.95 | 12.95 | 179,768 | -0.18(-1.38%) |
Aug 29, 2018 | 13.13 | 13.16 | 13.05 | 13.13 | 227,585 | -0.10(-0.79%) |
Aug 28, 2018 | 13.24 | 13.33 | 13.22 | 13.24 | 165,991 | +0.00(+0.00%) |
Aug 27, 2018 | 13.13 | 13.27 | 13.10 | 13.24 | 258,570 | +0.11(+0.87%) |
Aug 24, 2018 | 13.04 | 13.14 | 13.04 | 13.13 | 271,751 | +0.31(+2.38%) |
Aug 23, 2018 | 12.86 | 12.91 | 12.81 | 12.82 | 458,575 | -0.19(-1.47%) |
Aug 22, 2018 | 12.91 | 13.05 | 12.91 | 13.01 | 491,628 | +0.02(+0.15%) |
Aug 21, 2018 | 12.95 | 13.03 | 12.94 | 12.99 | 434,665 | -0.02(-0.15%) |
Aug 20, 2018 | 13.09 | 13.11 | 12.90 | 13.01 | 1,131,295 | +0.04(+0.29%) |
Aug 17, 2018 | 12.85 | 13.00 | 12.85 | 12.97 | 343,198 | +0.15(+1.19%) |
Aug 16, 2018 | 12.85 | 12.95 | 12.78 | 12.82 | 433,965 | +0.21(+1.67%) |
Aug 15, 2018 | 12.64 | 12.66 | 12.51 | 12.61 | 383,839 | -0.10(-0.75%) |
Aug 14, 2018 | 12.60 | 12.76 | 12.58 | 12.71 | 763,266 | +0.49(+3.98%) |
Aug 13, 2018 | 12.72 | 12.84 | 12.22 | 12.22 | 525,784 | -0.95(-7.25%) |
Aug 10, 2018 | 13.15 | 13.27 | 13.14 | 13.17 | 401,550 | +0.05(+0.36%) |
Aug 09, 2018 | 13.12 | 13.21 | 13.09 | 13.13 | 300,011 | +0.19(+1.48%) |
Aug 08, 2018 | 12.74 | 12.97 | 12.74 | 12.93 | 228,895 | +0.18(+1.42%) |
Aug 07, 2018 | 12.81 | 13.01 | 12.73 | 12.75 | 244,842 | -0.24(-1.84%) |
Aug 06, 2018 | 13.15 | 13.15 | 12.89 | 12.99 | 333,044 | -0.57(-4.22%) |
Aug 03, 2018 | 13.44 | 13.59 | 13.37 | 13.56 | 242,313 | +0.20(+1.50%) |
Aug 02, 2018 | 13.41 | 13.43 | 13.26 | 13.36 | 354,623 | -0.29(-2.10%) |
Aug 01, 2018 | 13.75 | 13.75 | 13.55 | 13.65 | 374,094 | -0.36(-2.59%) |
Jul 31, 2018 | 14.06 | 14.15 | 14.00 | 14.01 | 703,500 | +0.05(+0.34%) |
Jul 30, 2018 | 13.90 | 13.97 | 13.89 | 13.97 | 504,203 | +0.16(+1.18%) |
Jul 27, 2018 | 13.80 | 13.87 | 13.78 | 13.80 | 169,608 | -0.04(-0.28%) |
Jul 26, 2018 | 13.95 | 13.95 | 13.80 | 13.84 | 275,980 | -0.19(-1.36%) |
Jul 25, 2018 | 13.94 | 14.06 | 13.94 | 14.03 | 943,725 | +0.23(+1.66%) |
Jul 24, 2018 | 13.84 | 13.89 | 13.72 | 13.80 | 1,450,859 | +0.56(+4.25%) |
Jul 23, 2018 | 13.34 | 13.35 | 13.20 | 13.24 | 610,080 | +0.24(+1.84%) |
Jul 20, 2018 | 13.01 | 13.07 | 12.95 | 13.00 | 261,436 | +0.16(+1.26%) |
Jul 19, 2018 | 12.84 | 12.90 | 12.79 | 12.84 | 213,956 | -0.17(-1.32%) |
Jul 18, 2018 | 13.13 | 13.13 | 13.00 | 13.01 | 232,604 | -0.32(-2.43%) |
Jul 17, 2018 | 13.30 | 13.40 | 13.30 | 13.34 | 437,888 | +0.26(+1.97%) |
Jul 16, 2018 | 13.13 | 13.13 | 13.08 | 13.08 | 312,768 | -0.05(-0.36%) |
Jul 13, 2018 | 13.24 | 13.24 | 13.09 | 13.13 | 242,950 | -0.21(-1.57%) |
Jul 12, 2018 | 13.32 | 13.37 | 13.30 | 13.34 | 273,294 | +0.17(+1.31%) |
Jul 11, 2018 | 13.18 | 13.29 | 13.13 | 13.16 | 251,795 | -0.03(-0.22%) |
Jul 10, 2018 | 13.29 | 13.29 | 13.15 | 13.19 | 850,034 | -0.11(-0.86%) |
Jul 09, 2018 | 13.54 | 13.30 | 13.31 | 434,796 | -0.23(-1.69%) | |
Jul 06, 2018 | 13.53 | 13.56 | 13.47 | 13.54 | 192,362 | +0.04(+0.28%) |
Jul 05, 2018 | 13.55 | 13.55 | 13.45 | 13.50 | 136,292 | -0.09(-0.63%) |
Jul 03, 2018 | 13.58 | 13.58 | 13.58 | 0 | -0.10(-0.70%) |