Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 11.56 | 11.72 | 11.44 | 11.60 | 31,916 | +0.04(+0.34%) |
Sep 27, 2018 | 11.48 | 11.64 | 11.44 | 11.56 | 24,397 | +0.12(+1.03%) |
Sep 26, 2018 | 11.40 | 11.60 | 11.32 | 11.44 | 84,162 | +0.04(+0.34%) |
Sep 25, 2018 | 11.48 | 11.52 | 11.29 | 11.40 | 41,815 | -0.04(-0.34%) |
Sep 24, 2018 | 11.52 | 11.52 | 11.21 | 11.44 | 29,908 | -0.08(-0.68%) |
Sep 21, 2018 | 11.40 | 11.68 | 11.32 | 11.52 | 128,556 | +0.08(+0.69%) |
Sep 20, 2018 | 11.44 | 11.48 | 11.25 | 11.44 | 36,080 | +0.04(+0.34%) |
Sep 19, 2018 | 11.25 | 11.52 | 11.21 | 11.40 | 39,694 | +0.16(+1.40%) |
Sep 18, 2018 | 11.32 | 11.36 | 11.05 | 11.25 | 29,818 | -0.04(-0.35%) |
Sep 17, 2018 | 11.40 | 11.44 | 11.13 | 11.29 | 31,064 | -0.12(-1.03%) |
Sep 14, 2018 | 11.44 | 11.56 | 11.29 | 11.40 | 32,552 | -0.04(-0.34%) |
Sep 13, 2018 | 11.44 | 11.52 | 11.36 | 11.44 | 28,563 | +0.00(+0.00%) |
Sep 12, 2018 | 11.60 | 11.60 | 11.31 | 11.44 | 41,060 | -0.12(-1.02%) |
Sep 11, 2018 | 11.52 | 11.68 | 11.40 | 11.56 | 37,732 | +0.00(+0.00%) |
Sep 10, 2018 | 11.68 | 11.68 | 11.40 | 11.56 | 30,418 | -0.12(-1.01%) |
Sep 07, 2018 | 11.68 | 11.88 | 11.56 | 11.68 | 43,869 | +0.00(+0.00%) |
Sep 06, 2018 | 11.88 | 11.91 | 11.64 | 11.68 | 24,032 | -0.20(-1.66%) |
Sep 05, 2018 | 11.84 | 11.99 | 11.56 | 11.88 | 50,840 | +0.00(+0.00%) |
Sep 04, 2018 | 12.58 | 12.58 | 11.80 | 11.88 | 93,493 | -0.71(-5.63%) |
Aug 31, 2018 | 12.58 | 12.58 | 12.58 | 0 | +0.16(+1.27%) | |
Aug 30, 2018 | 12.50 | 12.62 | 12.35 | 12.43 | 54,807 | -0.04(-0.32%) |
Aug 29, 2018 | 12.58 | 12.74 | 12.43 | 12.46 | 79,641 | -0.20(-1.55%) |
Aug 28, 2018 | 12.70 | 12.94 | 12.62 | 12.66 | 41,720 | -0.08(-0.62%) |
Aug 27, 2018 | 12.98 | 12.98 | 12.58 | 12.74 | 67,299 | -0.12(-0.92%) |
Aug 24, 2018 | 12.66 | 12.86 | 12.54 | 12.86 | 69,173 | +0.20(+1.55%) |
Aug 23, 2018 | 12.23 | 12.70 | 12.23 | 12.66 | 90,852 | +0.39(+3.21%) |
Aug 22, 2018 | 12.50 | 12.66 | 12.19 | 12.27 | 106,357 | -0.24(-1.89%) |
Aug 21, 2018 | 12.70 | 12.74 | 12.43 | 12.50 | 117,972 | -0.16(-1.24%) |
Aug 20, 2018 | 12.86 | 12.90 | 12.58 | 12.66 | 47,233 | -0.12(-0.92%) |
Aug 17, 2018 | 12.62 | 12.82 | 12.54 | 12.78 | 106,303 | +0.08(+0.62%) |
Aug 16, 2018 | 12.58 | 12.82 | 12.58 | 12.70 | 44,383 | +0.12(+0.94%) |
Aug 15, 2018 | 12.90 | 12.90 | 12.43 | 12.58 | 80,743 | -0.31(-2.44%) |
Aug 14, 2018 | 12.90 | 12.94 | 12.74 | 12.90 | 47,916 | +0.00(+0.00%) |
Aug 13, 2018 | 12.82 | 13.02 | 12.74 | 12.90 | 52,187 | +0.16(+1.23%) |
Aug 10, 2018 | 12.78 | 13.02 | 12.74 | 12.74 | 65,104 | -0.12(-0.92%) |
Aug 09, 2018 | 12.94 | 13.07 | 12.82 | 12.86 | 54,815 | -0.12(-0.91%) |
Aug 08, 2018 | 13.17 | 13.33 | 12.78 | 12.98 | 90,485 | +0.08(+0.61%) |
Aug 07, 2018 | 12.94 | 12.94 | 12.82 | 12.90 | 34,664 | -0.08(-0.61%) |
Aug 06, 2018 | 13.05 | 13.13 | 12.90 | 12.98 | 35,106 | -0.08(-0.60%) |
Aug 03, 2018 | 13.21 | 13.29 | 13.02 | 13.05 | 70,318 | -0.16(-1.19%) |
Aug 02, 2018 | 12.82 | 13.25 | 12.82 | 13.21 | 122,312 | +0.35(+2.75%) |
Aug 01, 2018 | 12.86 | 13.02 | 12.72 | 12.86 | 74,675 | +0.00(+0.00%) |
Jul 31, 2018 | 12.66 | 12.90 | 12.66 | 12.86 | 55,973 | +0.20(+1.55%) |
Jul 30, 2018 | 12.50 | 12.82 | 12.50 | 12.66 | 66,320 | +0.12(+0.94%) |
Jul 27, 2018 | 13.02 | 13.02 | 12.54 | 12.54 | 45,140 | -0.43(-3.33%) |
Jul 26, 2018 | 12.74 | 13.02 | 12.74 | 12.98 | 63,251 | +0.28(+2.17%) |
Jul 25, 2018 | 12.46 | 12.70 | 12.43 | 12.70 | 79,034 | +0.28(+2.22%) |
Jul 24, 2018 | 12.70 | 12.70 | 12.39 | 12.43 | 53,341 | -0.28(-2.17%) |
Jul 23, 2018 | 12.94 | 13.02 | 12.66 | 12.70 | 49,534 | -0.20(-1.52%) |
Jul 20, 2018 | 12.94 | 13.09 | 12.82 | 12.90 | 39,249 | -0.04(-0.30%) |
Jul 19, 2018 | 12.66 | 13.05 | 12.62 | 12.94 | 71,800 | +0.28(+2.17%) |
Jul 18, 2018 | 12.54 | 12.74 | 12.50 | 12.66 | 73,147 | +0.08(+0.63%) |
Jul 17, 2018 | 12.66 | 12.78 | 12.54 | 12.58 | 96,704 | -0.08(-0.62%) |
Jul 16, 2018 | 12.94 | 12.94 | 12.54 | 12.66 | 99,339 | -0.20(-1.53%) |
Jul 13, 2018 | 12.74 | 13.02 | 12.74 | 12.86 | 50,017 | +0.08(+0.62%) |
Jul 12, 2018 | 12.78 | 12.90 | 12.62 | 12.78 | 69,921 | +0.12(+0.93%) |
Jul 11, 2018 | 12.86 | 12.90 | 12.62 | 12.66 | 53,022 | -0.24(-1.83%) |
Jul 10, 2018 | 13.02 | 13.07 | 12.82 | 12.90 | 59,207 | -0.16(-1.20%) |
Jul 09, 2018 | 13.33 | 13.33 | 12.98 | 13.05 | 72,484 | -0.24(-1.77%) |
Jul 06, 2018 | 13.29 | 13.33 | 13.17 | 13.29 | 43,847 | +0.00(+0.00%) |
Jul 05, 2018 | 13.13 | 13.37 | 13.08 | 13.29 | 85,063 | +0.20(+1.50%) |
Jul 03, 2018 | 13.09 | 13.09 | 13.09 | 0 | +0.12(+0.91%) |