Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 12.17 | 12.24 | 12.17 | 12.24 | 14,300 | -0.03(-0.20%) |
Sep 27, 2018 | 12.00 | 12.30 | 12.00 | 12.27 | 3,328 | +0.05(+0.45%) |
Sep 26, 2018 | 12.39 | 12.39 | 12.21 | 12.21 | 55,732 | +0.04(+0.33%) |
Sep 25, 2018 | 11.96 | 12.19 | 11.96 | 12.17 | 11,380 | +0.07(+0.55%) |
Sep 24, 2018 | 12.10 | 12.13 | 12.10 | 12.10 | 1,228 | -0.18(-1.43%) |
Sep 21, 2018 | 12.13 | 12.31 | 12.13 | 12.28 | 8,800 | +0.40(+3.37%) |
Sep 20, 2018 | 11.84 | 11.90 | 11.80 | 11.88 | 24,240 | -0.04(-0.34%) |
Sep 19, 2018 | 11.91 | 11.98 | 11.90 | 11.92 | 24,291 | +0.04(+0.34%) |
Sep 18, 2018 | 11.80 | 11.88 | 11.80 | 11.88 | 7,477 | +0.33(+2.81%) |
Sep 17, 2018 | 11.61 | 11.62 | 11.55 | 11.55 | 10,674 | +0.03(+0.22%) |
Sep 14, 2018 | 11.58 | 11.66 | 11.48 | 11.53 | 8,300 | -0.19(-1.58%) |
Sep 13, 2018 | 11.75 | 11.76 | 11.66 | 11.71 | 10,221 | +0.10(+0.86%) |
Sep 12, 2018 | 11.44 | 11.67 | 11.44 | 11.62 | 17,116 | +0.07(+0.61%) |
Sep 11, 2018 | 11.52 | 11.55 | 11.45 | 11.54 | 43,711 | -0.09(-0.77%) |
Sep 10, 2018 | 11.64 | 11.65 | 11.62 | 11.63 | 11,771 | +0.02(+0.13%) |
Sep 07, 2018 | 11.54 | 11.83 | 11.54 | 11.62 | 10,500 | -0.14(-1.19%) |
Sep 06, 2018 | 11.74 | 11.81 | 11.74 | 11.76 | 17,216 | -0.09(-0.76%) |
Sep 05, 2018 | 11.86 | 11.90 | 11.85 | 11.85 | 7,666 | -0.12(-1.00%) |
Sep 04, 2018 | 11.85 | 11.97 | 11.85 | 11.97 | 7,724 | -0.15(-1.24%) |
Aug 31, 2018 | 12.12 | 12.12 | 12.12 | 0 | +0.24(+2.02%) | |
Aug 30, 2018 | 12.10 | 12.10 | 11.84 | 11.88 | 5,991 | -0.38(-3.07%) |
Aug 29, 2018 | 12.22 | 12.37 | 12.22 | 12.26 | 2,394 | +0.18(+1.46%) |
Aug 28, 2018 | 12.16 | 12.20 | 12.01 | 12.08 | 22,219 | -0.02(-0.17%) |
Aug 27, 2018 | 12.08 | 12.23 | 12.08 | 12.10 | 3,836 | +0.18(+1.51%) |
Aug 24, 2018 | 11.90 | 11.96 | 11.88 | 11.92 | 4,200 | +0.21(+1.79%) |
Aug 23, 2018 | 11.85 | 11.85 | 11.71 | 11.71 | 2,155 | -0.19(-1.60%) |
Aug 22, 2018 | 11.86 | 11.94 | 11.86 | 11.90 | 7,749 | +0.09(+0.72%) |
Aug 21, 2018 | 11.77 | 11.86 | 11.77 | 11.81 | 10,130 | +0.09(+0.81%) |
Aug 20, 2018 | 11.60 | 11.73 | 11.60 | 11.72 | 55,496 | +0.08(+0.64%) |
Aug 17, 2018 | 11.50 | 11.68 | 11.43 | 11.64 | 11,300 | -0.09(-0.77%) |
Aug 16, 2018 | 11.51 | 11.81 | 11.51 | 11.73 | 13,078 | +0.01(+0.09%) |
Aug 15, 2018 | 11.58 | 11.76 | 11.58 | 11.72 | 45,005 | -0.30(-2.54%) |
Aug 14, 2018 | 11.96 | 12.03 | 11.91 | 12.03 | 14,754 | +0.20(+1.67%) |
Aug 13, 2018 | 11.63 | 11.90 | 11.63 | 11.83 | 16,451 | -0.01(-0.06%) |
Aug 10, 2018 | 11.89 | 11.89 | 11.72 | 11.84 | 12,500 | -0.24(-1.99%) |
Aug 09, 2018 | 12.04 | 12.15 | 12.04 | 12.08 | 8,865 | +0.05(+0.42%) |
Aug 08, 2018 | 11.94 | 12.03 | 11.92 | 12.03 | 5,566 | -0.05(-0.41%) |
Aug 07, 2018 | 12.13 | 12.16 | 12.08 | 12.08 | 9,669 | +0.02(+0.12%) |
Aug 06, 2018 | 12.04 | 12.10 | 12.02 | 12.06 | 7,212 | -0.05(-0.45%) |
Aug 03, 2018 | 11.98 | 12.12 | 11.98 | 12.12 | 13,500 | +0.14(+1.17%) |
Aug 02, 2018 | 11.94 | 12.02 | 11.85 | 11.98 | 4,105 | -0.06(-0.51%) |
Aug 01, 2018 | 12.11 | 12.13 | 11.96 | 12.04 | 3,974 | -0.17(-1.41%) |
Jul 31, 2018 | 12.13 | 12.21 | 12.09 | 12.21 | 10,860 | +0.13(+1.07%) |
Jul 30, 2018 | 12.12 | 12.13 | 12.05 | 12.09 | 24,249 | +0.01(+0.04%) |
Jul 27, 2018 | 12.12 | 12.13 | 12.00 | 12.08 | 29,500 | -0.01(-0.04%) |
Jul 26, 2018 | 12.16 | 12.16 | 12.06 | 12.09 | 5,505 | -0.28(-2.30%) |
Jul 25, 2018 | 12.10 | 12.39 | 12.10 | 12.37 | 17,752 | +0.05(+0.41%) |
Jul 24, 2018 | 12.02 | 12.34 | 12.02 | 12.32 | 20,539 | +0.61(+5.21%) |
Jul 23, 2018 | 11.65 | 11.79 | 11.65 | 11.71 | 9,063 | +0.15(+1.30%) |
Jul 20, 2018 | 11.41 | 11.56 | 11.41 | 11.56 | 4,953 | +0.33(+2.89%) |
Jul 19, 2018 | 11.25 | 11.35 | 11.19 | 11.23 | 15,651 | -0.14(-1.23%) |
Jul 18, 2018 | 11.51 | 11.51 | 11.11 | 11.38 | 18,153 | -0.05(-0.48%) |
Jul 17, 2018 | 11.38 | 11.45 | 11.38 | 11.43 | 16,908 | -0.05(-0.44%) |
Jul 16, 2018 | 11.51 | 11.51 | 11.45 | 11.48 | 23,148 | -0.17(-1.50%) |
Jul 13, 2018 | 11.61 | 11.69 | 11.59 | 11.65 | 14,232 | -0.08(-0.64%) |
Jul 12, 2018 | 11.70 | 11.76 | 11.70 | 11.73 | 5,232 | +0.27(+2.36%) |
Jul 11, 2018 | 11.55 | 11.55 | 11.40 | 11.46 | 17,408 | -0.21(-1.80%) |
Jul 10, 2018 | 11.62 | 11.70 | 11.62 | 11.67 | 17,686 | +0.07(+0.60%) |
Jul 09, 2018 | 11.60 | 11.38 | 11.60 | 13,999 | +0.22(+1.98%) | |
Jul 06, 2018 | 11.08 | 11.41 | 11.08 | 11.38 | 14,117 | +0.04(+0.40%) |
Jul 05, 2018 | 11.25 | 11.38 | 11.25 | 11.33 | 4,911 | +0.09(+0.80%) |
Jul 03, 2018 | 11.24 | 11.24 | 11.24 | 0 | -0.04(-0.35%) |