Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 12.06 | 12.43 | 11.90 | 12.10 | 39,500 | -0.05(-0.41%) |
Sep 27, 2018 | 12.45 | 12.49 | 11.93 | 12.15 | 58,998 | -0.01(-0.08%) |
Sep 26, 2018 | 12.17 | 12.74 | 11.83 | 12.16 | 58,703 | +0.07(+0.58%) |
Sep 25, 2018 | 12.29 | 12.69 | 12.03 | 12.09 | 32,160 | -0.22(-1.79%) |
Sep 24, 2018 | 12.68 | 12.75 | 12.25 | 12.31 | 67,523 | -0.32(-2.53%) |
Sep 21, 2018 | 12.34 | 12.70 | 12.20 | 12.63 | 58,900 | +0.21(+1.69%) |
Sep 20, 2018 | 12.18 | 12.50 | 12.18 | 12.42 | 150,906 | +0.22(+1.80%) |
Sep 19, 2018 | 12.16 | 12.50 | 12.02 | 12.20 | 51,220 | +0.00(+0.00%) |
Sep 18, 2018 | 12.31 | 12.50 | 12.05 | 12.20 | 60,140 | -0.07(-0.57%) |
Sep 17, 2018 | 11.93 | 12.39 | 11.93 | 12.27 | 87,776 | +0.06(+0.49%) |
Sep 14, 2018 | 12.19 | 12.40 | 11.81 | 12.21 | 15,600 | -0.02(-0.16%) |
Sep 13, 2018 | 12.34 | 12.40 | 11.96 | 12.23 | 23,992 | -0.16(-1.29%) |
Sep 12, 2018 | 12.23 | 12.45 | 12.23 | 12.39 | 39,188 | +0.08(+0.65%) |
Sep 11, 2018 | 12.44 | 12.53 | 12.13 | 12.31 | 51,821 | -0.09(-0.73%) |
Sep 10, 2018 | 12.60 | 12.80 | 12.11 | 12.40 | 108,492 | -0.11(-0.88%) |
Sep 07, 2018 | 12.56 | 12.56 | 12.22 | 12.51 | 33,400 | +0.22(+1.79%) |
Sep 06, 2018 | 12.26 | 12.68 | 12.12 | 12.29 | 63,174 | -0.06(-0.49%) |
Sep 05, 2018 | 12.11 | 12.72 | 11.90 | 12.35 | 117,571 | +0.14(+1.15%) |
Sep 04, 2018 | 12.24 | 12.35 | 11.91 | 12.21 | 179,741 | +0.06(+0.49%) |
Aug 31, 2018 | 12.15 | 12.15 | 12.15 | 0 | +0.15(+1.25%) | |
Aug 30, 2018 | 12.09 | 12.10 | 11.48 | 12.00 | 164,970 | +0.01(+0.08%) |
Aug 29, 2018 | 11.89 | 12.10 | 11.75 | 11.99 | 18,732 | +0.02(+0.17%) |
Aug 28, 2018 | 12.11 | 12.11 | 11.51 | 11.97 | 40,014 | -0.09(-0.75%) |
Aug 27, 2018 | 12.05 | 12.42 | 11.97 | 12.06 | 99,916 | +0.09(+0.75%) |
Aug 24, 2018 | 12.00 | 12.07 | 11.87 | 11.97 | 60,300 | -0.03(-0.25%) |
Aug 23, 2018 | 11.90 | 12.11 | 11.54 | 12.00 | 59,805 | +0.07(+0.59%) |
Aug 22, 2018 | 12.03 | 12.18 | 11.59 | 11.93 | 94,377 | -0.09(-0.75%) |
Aug 21, 2018 | 12.00 | 12.21 | 11.85 | 12.02 | 57,530 | +0.06(+0.50%) |
Aug 20, 2018 | 11.90 | 12.08 | 11.50 | 11.96 | 40,927 | -0.08(-0.66%) |
Aug 17, 2018 | 12.13 | 12.13 | 11.79 | 12.04 | 14,400 | -0.02(-0.17%) |
Aug 16, 2018 | 11.97 | 12.13 | 11.73 | 12.06 | 69,930 | +0.16(+1.34%) |
Aug 15, 2018 | 11.90 | 12.19 | 11.58 | 11.90 | 91,212 | +0.00(+0.00%) |
Aug 14, 2018 | 11.97 | 12.12 | 11.73 | 11.90 | 108,340 | +0.01(+0.08%) |
Aug 13, 2018 | 11.13 | 11.99 | 11.07 | 11.89 | 48,891 | +0.78(+7.02%) |
Aug 10, 2018 | 12.20 | 12.40 | 10.68 | 11.11 | 555,500 | -0.25(-2.20%) |
Aug 09, 2018 | 10.94 | 11.44 | 10.60 | 11.36 | 110,245 | +0.35(+3.18%) |
Aug 08, 2018 | 11.25 | 11.70 | 10.31 | 11.01 | 169,008 | -0.27(-2.39%) |
Aug 07, 2018 | 11.30 | 12.00 | 11.21 | 11.28 | 32,136 | -0.10(-0.88%) |
Aug 06, 2018 | 11.39 | 11.71 | 11.21 | 11.38 | 37,924 | -0.08(-0.70%) |
Aug 03, 2018 | 11.70 | 12.09 | 11.45 | 11.46 | 56,600 | -0.22(-1.88%) |
Aug 02, 2018 | 12.00 | 12.34 | 11.49 | 11.68 | 100,473 | -0.52(-4.26%) |
Aug 01, 2018 | 12.10 | 12.40 | 12.01 | 12.20 | 38,508 | -0.04(-0.33%) |
Jul 31, 2018 | 12.30 | 12.36 | 12.05 | 12.24 | 29,142 | -0.08(-0.65%) |
Jul 30, 2018 | 12.45 | 12.58 | 12.14 | 12.32 | 90,227 | -0.17(-1.36%) |
Jul 27, 2018 | 12.65 | 12.65 | 12.12 | 12.49 | 44,300 | +0.06(+0.48%) |
Jul 26, 2018 | 12.22 | 12.66 | 12.12 | 12.43 | 112,388 | -0.31(-2.43%) |
Jul 25, 2018 | 12.47 | 12.90 | 12.30 | 12.74 | 41,751 | +0.36(+2.91%) |
Jul 24, 2018 | 12.45 | 12.54 | 12.30 | 12.38 | 42,438 | +0.08(+0.65%) |
Jul 23, 2018 | 12.37 | 12.65 | 12.25 | 12.30 | 53,466 | -0.08(-0.65%) |
Jul 20, 2018 | 12.50 | 12.50 | 12.22 | 12.38 | 40,164 | -0.07(-0.56%) |
Jul 19, 2018 | 12.40 | 12.64 | 12.27 | 12.45 | 65,288 | +0.07(+0.57%) |
Jul 18, 2018 | 12.61 | 12.61 | 12.20 | 12.38 | 46,531 | -0.14(-1.12%) |
Jul 17, 2018 | 12.55 | 12.80 | 12.38 | 12.52 | 61,682 | -0.11(-0.87%) |
Jul 16, 2018 | 12.28 | 12.63 | 12.00 | 12.63 | 83,684 | +0.21(+1.69%) |
Jul 13, 2018 | 12.59 | 12.66 | 12.31 | 12.42 | 53,721 | -0.19(-1.51%) |
Jul 12, 2018 | 12.76 | 12.76 | 12.36 | 12.61 | 35,333 | +0.11(+0.88%) |
Jul 11, 2018 | 12.79 | 12.80 | 12.34 | 12.50 | 38,844 | -0.29(-2.27%) |
Jul 10, 2018 | 12.61 | 12.80 | 12.54 | 12.79 | 46,445 | +0.07(+0.55%) |
Jul 09, 2018 | 12.99 | 12.73 | 12.72 | 77,015 | -0.01(-0.08%) | |
Jul 06, 2018 | 12.59 | 13.05 | 12.46 | 12.73 | 80,143 | +0.06(+0.47%) |
Jul 05, 2018 | 13.03 | 13.03 | 12.52 | 12.67 | 75,352 | -0.38(-2.91%) |
Jul 03, 2018 | 13.05 | 13.05 | 13.05 | 0 | +0.04(+0.31%) |