Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 11.83 | 11.91 | 11.82 | 11.90 | 118,000 | +0.09(+0.74%) |
Sep 27, 2018 | 11.82 | 11.84 | 11.79 | 11.82 | 210,440 | -0.11(-0.89%) |
Sep 26, 2018 | 11.93 | 11.96 | 11.89 | 11.92 | 442,200 | -0.06(-0.53%) |
Sep 25, 2018 | 11.99 | 12.00 | 11.98 | 11.98 | 186,640 | +0.01(+0.12%) |
Sep 24, 2018 | 11.99 | 12.01 | 11.97 | 11.97 | 256,100 | +0.01(+0.04%) |
Sep 21, 2018 | 11.90 | 11.98 | 11.90 | 11.96 | 200,000 | -0.09(-0.72%) |
Sep 20, 2018 | 12.04 | 12.05 | 12.01 | 12.05 | 162,110 | +0.04(+0.37%) |
Sep 19, 2018 | 12.01 | 12.02 | 11.99 | 12.01 | 143,460 | +0.05(+0.41%) |
Sep 18, 2018 | 12.00 | 12.00 | 11.95 | 11.96 | 168,890 | -0.02(-0.15%) |
Sep 17, 2018 | 11.98 | 12.02 | 11.98 | 11.98 | 231,210 | +0.06(+0.52%) |
Sep 14, 2018 | 11.99 | 12.00 | 11.91 | 11.91 | 319,000 | -0.08(-0.66%) |
Sep 13, 2018 | 12.09 | 12.09 | 11.98 | 11.99 | 251,650 | -0.04(-0.32%) |
Sep 12, 2018 | 11.93 | 12.06 | 11.93 | 12.03 | 368,280 | +0.09(+0.77%) |
Sep 11, 2018 | 11.88 | 11.95 | 11.86 | 11.94 | 668,050 | +0.01(+0.13%) |
Sep 10, 2018 | 11.94 | 11.95 | 11.91 | 11.93 | 144,710 | -0.01(-0.12%) |
Sep 07, 2018 | 11.95 | 11.97 | 11.92 | 11.94 | 327,000 | -0.03(-0.28%) |
Sep 06, 2018 | 12.01 | 12.02 | 11.95 | 11.97 | 115,230 | +0.02(+0.19%) |
Sep 05, 2018 | 11.96 | 11.96 | 11.93 | 11.95 | 85,770 | +0.05(+0.39%) |
Sep 04, 2018 | 11.89 | 11.92 | 11.87 | 11.90 | 96,810 | -0.07(-0.59%) |
Aug 31, 2018 | 11.97 | 11.97 | 11.97 | 0 | -0.01(-0.07%) | |
Aug 30, 2018 | 12.01 | 12.01 | 11.95 | 11.98 | 194,720 | -0.06(-0.48%) |
Aug 29, 2018 | 12.03 | 12.04 | 12.01 | 12.04 | 137,900 | +0.05(+0.45%) |
Aug 28, 2018 | 12.10 | 12.10 | 11.98 | 11.98 | 124,710 | -0.10(-0.79%) |
Aug 27, 2018 | 12.04 | 12.10 | 12.04 | 12.08 | 69,150 | +0.05(+0.43%) |
Aug 24, 2018 | 11.94 | 12.06 | 11.94 | 12.03 | 182,000 | +0.19(+1.63%) |
Aug 23, 2018 | 11.88 | 11.89 | 11.82 | 11.84 | 107,960 | -0.11(-0.90%) |
Aug 22, 2018 | 11.96 | 11.96 | 11.93 | 11.94 | 256,170 | +0.03(+0.25%) |
Aug 21, 2018 | 11.89 | 11.92 | 11.89 | 11.91 | 129,870 | +0.04(+0.35%) |
Aug 20, 2018 | 11.85 | 11.88 | 11.83 | 11.87 | 149,480 | +0.05(+0.43%) |
Aug 17, 2018 | 11.78 | 11.82 | 11.75 | 11.82 | 302,000 | +0.10(+0.87%) |
Aug 16, 2018 | 11.76 | 11.79 | 11.72 | 11.72 | 189,270 | -0.00(-0.03%) |
Aug 15, 2018 | 11.79 | 11.80 | 11.71 | 11.72 | 115,820 | -0.20(-1.65%) |
Aug 14, 2018 | 11.94 | 11.96 | 11.92 | 11.92 | 256,640 | +0.01(+0.05%) |
Aug 13, 2018 | 12.00 | 12.00 | 11.90 | 11.91 | 100,960 | -0.18(-1.47%) |
Aug 10, 2018 | 12.10 | 12.14 | 12.09 | 12.09 | 306,000 | -0.01(-0.07%) |
Aug 09, 2018 | 12.13 | 12.13 | 12.09 | 12.10 | 77,990 | -0.01(-0.11%) |
Aug 08, 2018 | 12.10 | 12.11 | 12.06 | 12.11 | 125,560 | +0.04(+0.37%) |
Aug 07, 2018 | 12.10 | 12.10 | 12.07 | 12.07 | 86,080 | +0.01(+0.10%) |
Aug 06, 2018 | 12.07 | 12.09 | 12.06 | 12.06 | 120,000 | -0.06(-0.48%) |
Aug 03, 2018 | 12.14 | 12.18 | 12.11 | 12.11 | 126,000 | +0.05(+0.39%) |
Aug 02, 2018 | 12.14 | 12.14 | 12.06 | 12.07 | 144,390 | -0.07(-0.62%) |
Aug 01, 2018 | 12.16 | 12.27 | 12.10 | 12.14 | 142,320 | -0.09(-0.72%) |
Jul 31, 2018 | 12.17 | 12.26 | 12.17 | 12.23 | 318,200 | +0.03(+0.27%) |
Jul 30, 2018 | 12.21 | 12.23 | 12.20 | 12.20 | 111,840 | -0.01(-0.11%) |
Jul 27, 2018 | 12.22 | 12.24 | 12.21 | 12.21 | 165,000 | +0.00(+0.01%) |
Jul 26, 2018 | 12.25 | 12.28 | 12.21 | 12.21 | 119,650 | -0.09(-0.73%) |
Jul 25, 2018 | 12.30 | 12.31 | 12.27 | 12.30 | 124,670 | +0.07(+0.53%) |
Jul 24, 2018 | 12.25 | 12.27 | 12.23 | 12.23 | 462,080 | +0.01(+0.12%) |
Jul 23, 2018 | 12.26 | 12.26 | 12.21 | 12.22 | 131,970 | -0.07(-0.56%) |
Jul 20, 2018 | 12.27 | 12.29 | 12.26 | 12.29 | 295,830 | +0.08(+0.69%) |
Jul 19, 2018 | 12.15 | 12.27 | 12.14 | 12.21 | 286,350 | -0.05(-0.38%) |
Jul 18, 2018 | 12.23 | 12.26 | 12.21 | 12.25 | 380,440 | -0.01(-0.05%) |
Jul 17, 2018 | 12.30 | 12.31 | 12.24 | 12.26 | 208,630 | -0.12(-1.00%) |
Jul 16, 2018 | 12.39 | 12.39 | 12.36 | 12.38 | 40,570 | -0.02(-0.12%) |
Jul 13, 2018 | 12.40 | 12.41 | 12.38 | 12.40 | 188,480 | -0.05(-0.39%) |
Jul 12, 2018 | 12.44 | 12.45 | 12.44 | 12.45 | 35,410 | +0.03(+0.22%) |
Jul 11, 2018 | 12.48 | 12.49 | 12.41 | 12.42 | 65,600 | -0.12(-0.94%) |
Jul 10, 2018 | 12.53 | 12.54 | 12.51 | 12.54 | 46,460 | -0.03(-0.23%) |
Jul 09, 2018 | 12.61 | 12.61 | 12.57 | 12.57 | 42,710 | +0.04(+0.28%) |
Jul 06, 2018 | 12.54 | 12.54 | 12.52 | 12.53 | 100,870 | -0.01(-0.09%) |
Jul 05, 2018 | 12.53 | 12.57 | 12.53 | 12.54 | 112,350 | +0.03(+0.25%) |
Jul 03, 2018 | 12.51 | 12.51 | 12.51 | 0 | +0.10(+0.82%) |