Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 13.04 | 13.25 | 12.97 | 13.02 | 79,500 | -0.05(-0.38%) |
Sep 27, 2018 | 13.15 | 13.24 | 12.99 | 13.07 | 20,617 | -0.08(-0.61%) |
Sep 26, 2018 | 13.20 | 13.20 | 12.90 | 13.15 | 14,397 | -0.09(-0.68%) |
Sep 25, 2018 | 13.30 | 13.40 | 12.95 | 13.24 | 13,192 | -0.09(-0.68%) |
Sep 24, 2018 | 13.35 | 13.38 | 13.22 | 13.33 | 8,380 | -0.02(-0.15%) |
Sep 21, 2018 | 13.35 | 13.50 | 13.15 | 13.35 | 93,800 | +0.00(+0.00%) |
Sep 20, 2018 | 13.10 | 13.50 | 13.01 | 13.35 | 208,247 | +0.31(+2.38%) |
Sep 19, 2018 | 12.72 | 13.12 | 12.70 | 13.04 | 84,649 | +0.34(+2.68%) |
Sep 18, 2018 | 12.69 | 12.90 | 12.64 | 12.70 | 41,304 | -0.04(-0.31%) |
Sep 17, 2018 | 12.86 | 12.86 | 12.54 | 12.74 | 17,188 | -0.11(-0.86%) |
Sep 14, 2018 | 12.75 | 12.99 | 12.75 | 12.85 | 7,300 | +0.08(+0.63%) |
Sep 13, 2018 | 12.91 | 12.99 | 12.77 | 12.77 | 19,051 | -0.12(-0.93%) |
Sep 12, 2018 | 12.89 | 13.00 | 12.77 | 12.89 | 24,443 | -0.04(-0.31%) |
Sep 11, 2018 | 13.03 | 13.14 | 12.85 | 12.93 | 14,027 | -0.12(-0.92%) |
Sep 10, 2018 | 13.33 | 13.40 | 12.93 | 13.05 | 23,240 | -0.22(-1.66%) |
Sep 07, 2018 | 13.12 | 13.36 | 13.03 | 13.27 | 134,000 | +0.12(+0.91%) |
Sep 06, 2018 | 13.10 | 13.20 | 12.90 | 13.15 | 18,827 | +0.12(+0.92%) |
Sep 05, 2018 | 13.00 | 13.10 | 12.95 | 13.03 | 42,594 | +0.08(+0.62%) |
Sep 04, 2018 | 12.74 | 12.97 | 12.74 | 12.95 | 71,411 | +0.09(+0.70%) |
Aug 31, 2018 | 12.86 | 12.86 | 12.86 | 0 | +0.05(+0.39%) | |
Aug 30, 2018 | 12.79 | 12.85 | 12.69 | 12.81 | 27,472 | +0.01(+0.08%) |
Aug 29, 2018 | 12.73 | 12.84 | 12.61 | 12.80 | 25,351 | +0.05(+0.39%) |
Aug 28, 2018 | 12.89 | 12.90 | 12.69 | 12.75 | 16,552 | -0.10(-0.78%) |
Aug 27, 2018 | 12.83 | 12.95 | 12.67 | 12.85 | 34,682 | +0.09(+0.71%) |
Aug 24, 2018 | 12.83 | 12.88 | 12.68 | 12.76 | 25,300 | -0.01(-0.08%) |
Aug 23, 2018 | 12.69 | 12.87 | 12.56 | 12.77 | 16,360 | +0.07(+0.55%) |
Aug 22, 2018 | 12.63 | 12.74 | 12.60 | 12.70 | 24,045 | +0.07(+0.55%) |
Aug 21, 2018 | 12.29 | 12.81 | 12.29 | 12.63 | 44,868 | +0.30(+2.43%) |
Aug 20, 2018 | 12.38 | 12.39 | 12.29 | 12.33 | 12,169 | -0.03(-0.24%) |
Aug 17, 2018 | 12.38 | 12.49 | 12.31 | 12.36 | 37,400 | -0.05(-0.40%) |
Aug 16, 2018 | 12.44 | 12.49 | 12.36 | 12.41 | 115,829 | +0.01(+0.08%) |
Aug 15, 2018 | 12.39 | 12.46 | 12.37 | 12.40 | 84,319 | -0.06(-0.48%) |
Aug 14, 2018 | 12.52 | 12.52 | 12.39 | 12.46 | 46,771 | -0.05(-0.40%) |
Aug 13, 2018 | 12.54 | 12.59 | 12.49 | 12.51 | 7,703 | -0.04(-0.32%) |
Aug 10, 2018 | 12.51 | 12.69 | 12.49 | 12.55 | 22,400 | +0.00(+0.00%) |
Aug 09, 2018 | 12.58 | 12.58 | 12.55 | 12.55 | 12,524 | -0.03(-0.24%) |
Aug 08, 2018 | 12.57 | 12.73 | 12.47 | 12.58 | 80,366 | +0.01(+0.08%) |
Aug 07, 2018 | 12.52 | 12.69 | 12.50 | 12.57 | 38,709 | +0.05(+0.40%) |
Aug 06, 2018 | 12.54 | 12.54 | 12.50 | 12.52 | 32,243 | -0.02(-0.16%) |
Aug 03, 2018 | 12.66 | 12.66 | 12.54 | 12.54 | 26,300 | -0.12(-0.95%) |
Aug 02, 2018 | 12.63 | 12.74 | 12.63 | 12.66 | 28,778 | +0.03(+0.24%) |
Aug 01, 2018 | 12.78 | 12.91 | 12.60 | 12.63 | 88,795 | -0.12(-0.94%) |
Jul 31, 2018 | 12.87 | 12.96 | 12.65 | 12.75 | 51,736 | -0.15(-1.16%) |
Jul 30, 2018 | 12.99 | 13.19 | 12.88 | 12.90 | 73,838 | -0.05(-0.39%) |
Jul 27, 2018 | 12.89 | 13.00 | 12.80 | 12.95 | 75,400 | +0.09(+0.70%) |
Jul 26, 2018 | 12.72 | 12.90 | 12.60 | 12.86 | 40,428 | +0.14(+1.10%) |
Jul 25, 2018 | 12.71 | 12.85 | 12.58 | 12.72 | 102,153 | +0.10(+0.79%) |
Jul 24, 2018 | 12.80 | 12.85 | 12.62 | 12.62 | 25,725 | -0.17(-1.33%) |
Jul 23, 2018 | 12.98 | 13.00 | 12.76 | 12.79 | 25,396 | -0.19(-1.46%) |
Jul 20, 2018 | 12.98 | 13.00 | 12.96 | 12.98 | 18,614 | -0.01(-0.08%) |
Jul 19, 2018 | 12.92 | 12.99 | 12.88 | 12.99 | 14,622 | +0.08(+0.62%) |
Jul 18, 2018 | 12.88 | 12.97 | 12.73 | 12.91 | 27,558 | +0.03(+0.23%) |
Jul 17, 2018 | 12.87 | 12.99 | 12.86 | 12.88 | 29,184 | -0.03(-0.23%) |
Jul 16, 2018 | 12.80 | 12.92 | 12.76 | 12.91 | 56,709 | +0.07(+0.55%) |
Jul 13, 2018 | 12.89 | 12.92 | 12.78 | 12.84 | 17,654 | -0.06(-0.47%) |
Jul 12, 2018 | 12.80 | 12.95 | 12.72 | 12.90 | 45,624 | +0.20(+1.57%) |
Jul 11, 2018 | 12.80 | 12.88 | 12.69 | 12.70 | 19,509 | -0.15(-1.17%) |
Jul 10, 2018 | 12.95 | 12.95 | 12.74 | 12.85 | 19,550 | -0.13(-1.00%) |
Jul 09, 2018 | 12.97 | 13.00 | 12.92 | 12.98 | 42,619 | +0.04(+0.31%) |
Jul 06, 2018 | 12.84 | 12.98 | 12.83 | 12.94 | 31,955 | +0.10(+0.78%) |
Jul 05, 2018 | 12.85 | 12.94 | 12.78 | 12.84 | 103,242 | +0.02(+0.16%) |
Jul 03, 2018 | 12.82 | 12.82 | 12.82 | 0 | -0.03(-0.23%) |