Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 11.42 | 11.54 | 11.38 | 11.53 | 704,273 | +0.11(+0.97%) |
Sep 27, 2018 | 11.41 | 11.52 | 11.36 | 11.42 | 557,083 | +0.06(+0.52%) |
Sep 26, 2018 | 11.45 | 11.58 | 11.36 | 11.36 | 931,720 | -0.06(-0.52%) |
Sep 25, 2018 | 11.33 | 11.51 | 11.32 | 11.42 | 902,565 | +0.11(+0.98%) |
Sep 24, 2018 | 11.38 | 11.38 | 11.11 | 11.31 | 598,574 | -0.07(-0.60%) |
Sep 21, 2018 | 11.38 | 11.47 | 11.32 | 11.38 | 1,029,196 | -0.02(-0.15%) |
Sep 20, 2018 | 11.23 | 11.40 | 11.15 | 11.40 | 418,440 | +0.20(+1.83%) |
Sep 19, 2018 | 11.34 | 11.36 | 11.11 | 11.19 | 549,388 | -0.14(-1.28%) |
Sep 18, 2018 | 11.42 | 11.46 | 11.31 | 11.34 | 484,143 | -0.10(-0.89%) |
Sep 17, 2018 | 11.47 | 11.53 | 11.36 | 11.44 | 400,213 | -0.02(-0.15%) |
Sep 14, 2018 | 11.53 | 11.53 | 11.31 | 11.46 | 535,008 | -0.08(-0.67%) |
Sep 13, 2018 | 11.52 | 11.61 | 11.47 | 11.53 | 399,088 | +0.09(+0.75%) |
Sep 12, 2018 | 11.46 | 11.49 | 11.34 | 11.45 | 455,527 | +0.01(+0.07%) |
Sep 11, 2018 | 11.42 | 11.47 | 11.33 | 11.44 | 394,791 | -0.01(-0.07%) |
Sep 10, 2018 | 11.64 | 11.65 | 11.44 | 11.45 | 319,470 | -0.13(-1.10%) |
Sep 07, 2018 | 11.54 | 11.63 | 11.49 | 11.58 | 362,928 | +0.00(+0.00%) |
Sep 06, 2018 | 11.62 | 11.65 | 11.51 | 11.58 | 475,681 | +0.03(+0.22%) |
Sep 05, 2018 | 11.40 | 11.62 | 11.33 | 11.55 | 541,541 | +0.16(+1.42%) |
Sep 04, 2018 | 11.71 | 11.72 | 11.38 | 11.39 | 588,420 | -0.32(-2.70%) |
Aug 31, 2018 | 11.71 | 11.71 | 11.71 | 0 | -0.14(-1.15%) | |
Aug 30, 2018 | 11.94 | 11.94 | 11.80 | 11.84 | 448,112 | -0.08(-0.64%) |
Aug 29, 2018 | 11.72 | 12.01 | 11.72 | 11.92 | 778,079 | +0.21(+1.82%) |
Aug 28, 2018 | 11.63 | 11.71 | 11.59 | 11.71 | 525,801 | +0.09(+0.81%) |
Aug 27, 2018 | 11.60 | 11.63 | 11.54 | 11.61 | 538,833 | +0.02(+0.15%) |
Aug 24, 2018 | 11.67 | 11.67 | 11.56 | 11.59 | 424,511 | -0.05(-0.44%) |
Aug 23, 2018 | 11.76 | 11.82 | 11.65 | 11.65 | 483,447 | -0.12(-1.01%) |
Aug 22, 2018 | 11.62 | 11.77 | 11.62 | 11.76 | 440,255 | +0.09(+0.80%) |
Aug 21, 2018 | 11.59 | 11.72 | 11.55 | 11.67 | 618,932 | +0.08(+0.66%) |
Aug 20, 2018 | 11.66 | 11.69 | 11.53 | 11.59 | 387,770 | -0.03(-0.29%) |
Aug 17, 2018 | 11.51 | 11.64 | 11.46 | 11.63 | 548,146 | +0.08(+0.66%) |
Aug 16, 2018 | 11.52 | 11.73 | 11.51 | 11.55 | 823,086 | +0.01(+0.07%) |
Aug 15, 2018 | 11.41 | 11.66 | 11.37 | 11.54 | 940,776 | +0.19(+1.65%) |
Aug 14, 2018 | 11.17 | 11.36 | 11.17 | 11.36 | 670,298 | +0.18(+1.58%) |
Aug 13, 2018 | 11.31 | 11.32 | 11.17 | 11.18 | 503,036 | -0.13(-1.19%) |
Aug 10, 2018 | 11.30 | 11.44 | 11.25 | 11.31 | 504,908 | +0.01(+0.07%) |
Aug 09, 2018 | 11.30 | 11.37 | 11.25 | 11.30 | 386,967 | -0.02(-0.15%) |
Aug 08, 2018 | 11.43 | 11.48 | 11.29 | 11.32 | 464,721 | -0.13(-1.17%) |
Aug 07, 2018 | 11.58 | 11.58 | 11.41 | 11.46 | 387,601 | -0.09(-0.80%) |
Aug 06, 2018 | 11.56 | 11.62 | 11.46 | 11.55 | 598,560 | -0.01(-0.07%) |
Aug 03, 2018 | 11.86 | 11.92 | 11.52 | 11.56 | 693,104 | -0.39(-3.24%) |
Aug 02, 2018 | 12.10 | 12.44 | 11.63 | 11.94 | 901,416 | +0.06(+0.49%) |
Aug 01, 2018 | 11.87 | 11.92 | 11.68 | 11.89 | 473,503 | -0.02(-0.14%) |
Jul 31, 2018 | 11.66 | 11.94 | 11.58 | 11.90 | 819,375 | +0.29(+2.46%) |
Jul 30, 2018 | 11.48 | 11.64 | 11.45 | 11.62 | 558,166 | +0.13(+1.10%) |
Jul 27, 2018 | 11.67 | 11.67 | 11.46 | 11.49 | 477,445 | -0.20(-1.73%) |
Jul 26, 2018 | 11.70 | 11.79 | 11.58 | 11.69 | 431,626 | +0.06(+0.51%) |
Jul 25, 2018 | 11.79 | 11.80 | 11.57 | 11.63 | 720,104 | -0.18(-1.50%) |
Jul 24, 2018 | 12.04 | 12.04 | 11.77 | 11.81 | 622,659 | -0.19(-1.61%) |
Jul 23, 2018 | 11.90 | 12.01 | 11.81 | 12.00 | 450,120 | +0.08(+0.71%) |
Jul 20, 2018 | 11.97 | 12.05 | 11.87 | 11.92 | 390,119 | -0.06(-0.49%) |
Jul 19, 2018 | 11.76 | 12.00 | 11.74 | 11.98 | 426,916 | +0.19(+1.57%) |
Jul 18, 2018 | 11.73 | 11.79 | 11.62 | 11.79 | 530,750 | +0.05(+0.43%) |
Jul 17, 2018 | 11.88 | 11.94 | 11.73 | 11.74 | 731,533 | -0.16(-1.34%) |
Jul 16, 2018 | 11.99 | 12.09 | 11.87 | 11.90 | 612,115 | -0.14(-1.19%) |
Jul 13, 2018 | 12.15 | 12.03 | 12.05 | 564,972 | +0.02(+0.14%) | |
Jul 12, 2018 | 12.04 | 12.07 | 11.87 | 12.03 | 843,824 | +0.02(+0.14%) |
Jul 11, 2018 | 12.09 | 12.13 | 11.99 | 12.01 | 552,644 | -0.11(-0.90%) |
Jul 10, 2018 | 12.15 | 12.28 | 12.10 | 12.12 | 587,800 | -0.02(-0.14%) |
Jul 09, 2018 | 12.42 | 12.42 | 12.09 | 12.14 | 924,809 | -0.26(-2.10%) |
Jul 06, 2018 | 12.31 | 12.45 | 12.30 | 12.40 | 500,438 | +0.10(+0.82%) |
Jul 05, 2018 | 12.24 | 12.30 | 12.15 | 12.30 | 571,820 | +0.08(+0.69%) |
Jul 03, 2018 | 12.21 | 12.21 | 12.21 | 0 | +0.24(+2.04%) |