Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 11.68 | 11.72 | 11.67 | 11.71 | 19,500 | +0.07(+0.60%) |
Sep 27, 2018 | 11.64 | 11.67 | 11.61 | 11.64 | 17,958 | -0.11(-0.94%) |
Sep 26, 2018 | 11.74 | 11.76 | 11.71 | 11.75 | 25,673 | -0.06(-0.51%) |
Sep 25, 2018 | 11.81 | 11.82 | 11.79 | 11.81 | 34,748 | +0.02(+0.17%) |
Sep 24, 2018 | 11.80 | 11.82 | 11.78 | 11.79 | 14,519 | +0.01(+0.08%) |
Sep 21, 2018 | 11.72 | 11.80 | 11.72 | 11.78 | 44,400 | -0.09(-0.76%) |
Sep 20, 2018 | 11.85 | 11.87 | 11.84 | 11.87 | 69,607 | +0.05(+0.42%) |
Sep 19, 2018 | 11.82 | 11.85 | 11.82 | 11.82 | 12,084 | +0.05(+0.42%) |
Sep 18, 2018 | 11.82 | 11.82 | 11.77 | 11.77 | 4,509 | -0.03(-0.22%) |
Sep 17, 2018 | 11.79 | 11.84 | 11.79 | 11.80 | 143,437 | +0.05(+0.40%) |
Sep 14, 2018 | 11.81 | 11.81 | 11.73 | 11.75 | 11,400 | -0.05(-0.45%) |
Sep 13, 2018 | 11.90 | 11.91 | 11.79 | 11.80 | 19,601 | -0.05(-0.39%) |
Sep 12, 2018 | 11.76 | 11.87 | 11.76 | 11.85 | 10,128 | +0.09(+0.77%) |
Sep 11, 2018 | 11.70 | 11.77 | 11.68 | 11.76 | 12,543 | +0.01(+0.08%) |
Sep 10, 2018 | 11.75 | 11.78 | 11.74 | 11.75 | 13,889 | -0.01(-0.09%) |
Sep 07, 2018 | 11.75 | 11.78 | 11.74 | 11.76 | 47,900 | -0.02(-0.17%) |
Sep 06, 2018 | 11.82 | 11.86 | 11.78 | 11.78 | 243,044 | +0.01(+0.08%) |
Sep 05, 2018 | 11.78 | 11.78 | 11.75 | 11.77 | 11,482 | +0.04(+0.34%) |
Sep 04, 2018 | 11.70 | 11.73 | 11.70 | 11.73 | 155,537 | -0.05(-0.42%) |
Aug 31, 2018 | 11.78 | 11.78 | 11.78 | 0 | -0.01(-0.08%) | |
Aug 30, 2018 | 11.82 | 11.82 | 11.77 | 11.79 | 5,795 | -0.06(-0.51%) |
Aug 29, 2018 | 11.85 | 11.86 | 11.83 | 11.85 | 30,519 | +0.04(+0.34%) |
Aug 28, 2018 | 11.92 | 11.92 | 11.80 | 11.81 | 54,406 | -0.09(-0.74%) |
Aug 27, 2018 | 11.85 | 11.91 | 11.85 | 11.90 | 119,589 | +0.05(+0.45%) |
Aug 24, 2018 | 11.76 | 11.88 | 11.76 | 11.85 | 44,600 | +0.19(+1.59%) |
Aug 23, 2018 | 11.71 | 11.71 | 11.65 | 11.66 | 18,765 | -0.09(-0.77%) |
Aug 22, 2018 | 11.78 | 11.98 | 11.75 | 11.75 | 24,694 | +0.02(+0.17%) |
Aug 21, 2018 | 11.71 | 11.81 | 11.68 | 11.73 | 23,065 | +0.04(+0.34%) |
Aug 20, 2018 | 11.67 | 11.70 | 11.65 | 11.69 | 29,595 | +0.05(+0.43%) |
Aug 17, 2018 | 11.59 | 11.64 | 11.57 | 11.64 | 152,300 | +0.11(+0.95%) |
Aug 16, 2018 | 11.58 | 11.61 | 11.53 | 11.53 | 117,090 | -0.02(-0.17%) |
Aug 15, 2018 | 11.64 | 11.65 | 11.53 | 11.55 | 62,088 | -0.18(-1.53%) |
Aug 14, 2018 | 11.76 | 11.78 | 11.73 | 11.73 | 22,108 | -0.01(-0.09%) |
Aug 13, 2018 | 11.82 | 11.82 | 11.71 | 11.74 | 37,330 | -0.16(-1.34%) |
Aug 10, 2018 | 11.92 | 11.95 | 11.90 | 11.90 | 18,800 | -0.02(-0.17%) |
Aug 09, 2018 | 11.94 | 11.96 | 11.91 | 11.92 | 155,428 | +0.00(+0.00%) |
Aug 08, 2018 | 11.92 | 11.93 | 11.88 | 11.92 | 86,571 | +0.03(+0.25%) |
Aug 07, 2018 | 11.92 | 11.93 | 11.88 | 11.89 | 11,147 | +0.01(+0.08%) |
Aug 06, 2018 | 11.89 | 11.91 | 11.87 | 11.88 | 79,511 | -0.06(-0.50%) |
Aug 03, 2018 | 11.96 | 11.99 | 11.93 | 11.94 | 103,500 | +0.06(+0.51%) |
Aug 02, 2018 | 11.95 | 11.95 | 11.88 | 11.88 | 51,199 | -0.07(-0.59%) |
Aug 01, 2018 | 12.01 | 12.01 | 11.95 | 11.95 | 47,920 | -0.10(-0.83%) |
Jul 31, 2018 | 12.01 | 12.05 | 12.00 | 12.05 | 15,140 | +0.04(+0.33%) |
Jul 30, 2018 | 12.02 | 12.05 | 12.01 | 12.01 | 20,056 | -0.02(-0.17%) |
Jul 27, 2018 | 12.03 | 12.06 | 12.02 | 12.03 | 35,100 | +0.00(+0.03%) |
Jul 26, 2018 | 12.06 | 12.09 | 12.03 | 12.03 | 27,159 | -0.09(-0.77%) |
Jul 25, 2018 | 12.12 | 12.13 | 12.08 | 12.12 | 19,543 | +0.09(+0.71%) |
Jul 24, 2018 | 12.08 | 12.09 | 12.03 | 12.03 | 16,446 | -0.02(-0.13%) |
Jul 23, 2018 | 12.06 | 12.07 | 12.02 | 12.05 | 16,774 | -0.04(-0.33%) |
Jul 20, 2018 | 12.09 | 12.10 | 12.08 | 12.09 | 24,610 | +0.06(+0.50%) |
Jul 19, 2018 | 11.96 | 12.06 | 11.95 | 12.03 | 60,413 | -0.05(-0.41%) |
Jul 18, 2018 | 12.04 | 12.08 | 12.03 | 12.08 | 37,030 | +0.00(+0.00%) |
Jul 17, 2018 | 12.12 | 12.12 | 12.05 | 12.08 | 33,041 | -0.13(-1.06%) |
Jul 16, 2018 | 12.21 | 12.21 | 12.18 | 12.21 | 18,736 | +0.01(+0.08%) |
Jul 13, 2018 | 12.21 | 12.22 | 12.20 | 12.20 | 20,478 | -0.07(-0.57%) |
Jul 12, 2018 | 12.25 | 12.27 | 12.25 | 12.27 | 19,257 | +0.06(+0.49%) |
Jul 11, 2018 | 12.29 | 12.31 | 12.21 | 12.21 | 14,270 | -0.14(-1.17%) |
Jul 10, 2018 | 12.35 | 12.36 | 12.33 | 12.36 | 20,658 | -0.03(-0.20%) |
Jul 09, 2018 | 12.42 | 12.43 | 12.37 | 12.38 | 12,380 | +0.03(+0.24%) |
Jul 06, 2018 | 12.35 | 12.36 | 12.33 | 12.35 | 12,402 | -0.02(-0.16%) |
Jul 05, 2018 | 12.35 | 12.38 | 12.34 | 12.37 | 30,483 | -0.32(-2.52%) |
Jul 03, 2018 | 12.69 | 12.69 | 12.69 | 0 | +0.49(+4.02%) |