Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 12.52 | 12.84 | 12.43 | 12.75 | 558,192 | +0.23(+1.87%) |
Sep 27, 2018 | 12.52 | 12.73 | 12.43 | 12.52 | 813,279 | -0.05(-0.37%) |
Sep 26, 2018 | 12.57 | 12.61 | 12.38 | 12.57 | 565,745 | +0.05(+0.37%) |
Sep 25, 2018 | 12.47 | 12.60 | 12.43 | 12.52 | 537,911 | +0.09(+0.75%) |
Sep 24, 2018 | 12.24 | 12.47 | 12.24 | 12.43 | 525,975 | +0.05(+0.38%) |
Sep 21, 2018 | 12.29 | 12.43 | 12.15 | 12.38 | 1,887,511 | +0.09(+0.76%) |
Sep 20, 2018 | 12.19 | 12.29 | 12.05 | 12.29 | 466,815 | +0.14(+1.16%) |
Sep 19, 2018 | 12.05 | 12.31 | 12.05 | 12.15 | 588,890 | +0.05(+0.39%) |
Sep 18, 2018 | 12.05 | 12.19 | 11.91 | 12.10 | 538,406 | +0.14(+1.18%) |
Sep 17, 2018 | 12.29 | 12.29 | 11.91 | 11.96 | 301,970 | -0.09(-0.78%) |
Sep 14, 2018 | 12.19 | 12.22 | 11.96 | 12.05 | 625,260 | -0.19(-1.53%) |
Sep 13, 2018 | 12.10 | 12.29 | 12.10 | 12.24 | 435,481 | +0.14(+1.16%) |
Sep 12, 2018 | 12.24 | 12.31 | 12.00 | 12.10 | 617,418 | -0.09(-0.77%) |
Sep 11, 2018 | 12.19 | 12.29 | 12.00 | 12.19 | 601,011 | +0.05(+0.39%) |
Sep 10, 2018 | 12.24 | 12.31 | 12.05 | 12.15 | 683,996 | -0.05(-0.38%) |
Sep 07, 2018 | 12.05 | 12.33 | 12.05 | 12.19 | 359,206 | -0.05(-0.38%) |
Sep 06, 2018 | 12.42 | 12.61 | 12.15 | 12.24 | 1,048,089 | -0.23(-1.87%) |
Sep 05, 2018 | 12.52 | 12.56 | 12.33 | 12.47 | 708,445 | +0.00(+0.00%) |
Sep 04, 2018 | 12.70 | 12.80 | 12.42 | 12.47 | 470,265 | -0.19(-1.47%) |
Aug 31, 2018 | 12.66 | 12.66 | 12.66 | 0 | -0.09(-0.73%) | |
Aug 30, 2018 | 12.84 | 12.98 | 12.70 | 12.75 | 661,619 | -0.14(-1.08%) |
Aug 29, 2018 | 12.84 | 13.03 | 12.80 | 12.89 | 558,639 | +0.09(+0.73%) |
Aug 28, 2018 | 12.84 | 12.89 | 12.70 | 12.80 | 515,250 | -0.05(-0.36%) |
Aug 27, 2018 | 12.94 | 13.03 | 12.66 | 12.84 | 950,610 | -0.05(-0.36%) |
Aug 24, 2018 | 12.98 | 13.08 | 12.80 | 12.89 | 1,019,596 | +0.00(+0.00%) |
Aug 23, 2018 | 13.12 | 13.17 | 12.80 | 12.89 | 659,084 | -0.33(-2.46%) |
Aug 22, 2018 | 13.12 | 13.22 | 13.03 | 13.22 | 504,902 | +0.14(+1.07%) |
Aug 21, 2018 | 13.17 | 13.17 | 12.94 | 13.08 | 1,760,143 | +0.00(+0.00%) |
Aug 20, 2018 | 13.08 | 13.17 | 12.80 | 13.08 | 978,711 | -0.37(-2.77%) |
Aug 17, 2018 | 13.36 | 13.45 | 13.12 | 13.45 | 1,419,312 | +0.14(+1.05%) |
Aug 16, 2018 | 13.31 | 13.40 | 13.17 | 13.31 | 878,015 | +0.19(+1.42%) |
Aug 15, 2018 | 13.17 | 13.22 | 12.98 | 13.12 | 1,792,054 | -0.05(-0.35%) |
Aug 14, 2018 | 13.17 | 13.31 | 12.94 | 13.17 | 1,729,276 | +0.19(+1.43%) |
Aug 13, 2018 | 12.66 | 13.08 | 12.66 | 12.98 | 1,676,443 | +0.47(+3.72%) |
Aug 10, 2018 | 14.15 | 14.15 | 12.28 | 12.52 | 1,010,141 | -1.81(-12.66%) |
Aug 09, 2018 | 14.29 | 14.54 | 14.19 | 14.33 | 414,995 | +0.09(+0.65%) |
Aug 08, 2018 | 14.29 | 14.33 | 14.12 | 14.24 | 282,322 | +0.00(+0.00%) |
Aug 07, 2018 | 14.29 | 14.38 | 14.17 | 14.24 | 189,264 | -0.05(-0.33%) |
Aug 06, 2018 | 14.19 | 14.38 | 14.17 | 14.29 | 243,544 | +0.05(+0.33%) |
Aug 03, 2018 | 14.10 | 14.24 | 14.05 | 14.24 | 132,378 | +0.09(+0.66%) |
Aug 02, 2018 | 14.05 | 14.19 | 14.05 | 14.15 | 170,169 | -0.05(-0.33%) |
Aug 01, 2018 | 14.15 | 14.24 | 14.05 | 14.19 | 335,553 | -0.05(-0.33%) |
Jul 31, 2018 | 14.10 | 14.29 | 14.05 | 14.24 | 186,750 | +0.14(+0.99%) |
Jul 30, 2018 | 14.10 | 14.19 | 13.96 | 14.10 | 250,543 | +0.05(+0.33%) |
Jul 27, 2018 | 14.24 | 14.31 | 13.96 | 14.05 | 228,654 | -0.14(-0.98%) |
Jul 26, 2018 | 14.40 | 14.19 | 14.19 | 217,963 | -0.14(-0.97%) | |
Jul 25, 2018 | 14.19 | 14.33 | 14.15 | 14.33 | 262,824 | +0.14(+0.98%) |
Jul 24, 2018 | 14.47 | 14.47 | 14.15 | 14.19 | 156,136 | -0.23(-1.61%) |
Jul 23, 2018 | 14.63 | 14.33 | 14.43 | 392,445 | +0.00(+0.00%) | |
Jul 20, 2018 | 14.47 | 14.61 | 14.38 | 14.43 | 273,219 | -0.09(-0.64%) |
Jul 19, 2018 | 14.47 | 14.73 | 14.43 | 14.52 | 423,896 | -0.05(-0.32%) |
Jul 18, 2018 | 14.38 | 14.75 | 14.38 | 14.56 | 562,805 | +0.09(+0.64%) |
Jul 17, 2018 | 14.52 | 14.54 | 14.40 | 14.47 | 363,213 | -0.09(-0.64%) |
Jul 16, 2018 | 14.66 | 14.70 | 14.52 | 14.56 | 171,503 | -0.14(-0.95%) |
Jul 13, 2018 | 14.75 | 14.66 | 14.70 | 124,571 | +0.05(+0.32%) | |
Jul 12, 2018 | 14.80 | 14.80 | 14.56 | 14.66 | 167,730 | -0.05(-0.32%) |
Jul 11, 2018 | 14.80 | 15.03 | 14.66 | 14.70 | 277,278 | -0.23(-1.56%) |
Jul 10, 2018 | 14.61 | 14.98 | 14.61 | 14.94 | 280,170 | +0.33(+2.23%) |
Jul 09, 2018 | 14.66 | 14.68 | 14.52 | 14.61 | 225,411 | +0.09(+0.64%) |
Jul 06, 2018 | 14.38 | 14.61 | 14.38 | 14.52 | 182,181 | +0.09(+0.64%) |
Jul 05, 2018 | 14.47 | 14.52 | 14.29 | 14.43 | 513,346 | -0.05(-0.32%) |
Jul 03, 2018 | 14.47 | 14.47 | 14.47 | 0 | +0.09(+0.65%) |