Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 12.35 | 12.59 | 12.33 | 12.46 | 20,595,472 | +0.12(+0.97%) |
Sep 27, 2018 | 12.38 | 12.41 | 12.25 | 12.34 | 24,357,796 | -0.04(-0.28%) |
Sep 26, 2018 | 12.53 | 12.56 | 12.37 | 12.38 | 13,849,460 | -0.19(-1.51%) |
Sep 25, 2018 | 12.59 | 12.64 | 12.44 | 12.57 | 21,675,294 | -0.01(-0.06%) |
Sep 24, 2018 | 12.76 | 12.80 | 12.44 | 12.57 | 22,215,618 | -0.12(-0.94%) |
Sep 21, 2018 | 12.69 | 12.79 | 12.64 | 12.69 | 24,021,766 | +0.01(+0.11%) |
Sep 20, 2018 | 12.88 | 12.90 | 12.66 | 12.68 | 18,873,382 | -0.15(-1.20%) |
Sep 19, 2018 | 12.76 | 12.86 | 12.66 | 12.83 | 12,037,002 | +0.10(+0.77%) |
Sep 18, 2018 | 12.80 | 12.93 | 12.72 | 12.73 | 15,229,851 | -0.04(-0.28%) |
Sep 17, 2018 | 12.79 | 12.89 | 12.70 | 12.77 | 12,267,431 | +0.08(+0.61%) |
Sep 14, 2018 | 12.83 | 12.84 | 12.54 | 12.69 | 15,021,626 | -0.17(-1.31%) |
Sep 13, 2018 | 12.80 | 12.86 | 12.72 | 12.86 | 11,627,120 | +0.10(+0.77%) |
Sep 12, 2018 | 12.69 | 12.86 | 12.66 | 12.76 | 21,291,936 | +0.11(+0.83%) |
Sep 11, 2018 | 12.43 | 12.73 | 12.37 | 12.66 | 15,236,464 | +0.22(+1.81%) |
Sep 10, 2018 | 12.56 | 12.66 | 12.43 | 12.43 | 16,744,531 | -0.09(-0.73%) |
Sep 07, 2018 | 12.34 | 12.55 | 12.31 | 12.52 | 13,219,833 | +0.11(+0.85%) |
Sep 06, 2018 | 12.47 | 12.56 | 12.36 | 12.42 | 15,080,549 | -0.08(-0.67%) |
Sep 05, 2018 | 12.33 | 12.53 | 12.15 | 12.50 | 19,047,336 | +0.17(+1.37%) |
Sep 04, 2018 | 12.41 | 12.44 | 12.32 | 12.33 | 12,838,242 | -0.11(-0.85%) |
Aug 31, 2018 | 12.44 | 12.44 | 12.44 | 0 | -0.06(-0.45%) | |
Aug 30, 2018 | 12.57 | 12.58 | 12.37 | 12.50 | 13,815,712 | -0.07(-0.56%) |
Aug 29, 2018 | 12.54 | 12.63 | 12.47 | 12.57 | 11,339,768 | +0.05(+0.39%) |
Aug 28, 2018 | 12.61 | 12.65 | 12.50 | 12.52 | 9,795,837 | -0.11(-0.89%) |
Aug 27, 2018 | 12.64 | 12.71 | 12.55 | 12.63 | 11,634,069 | +0.00(+0.00%) |
Aug 24, 2018 | 12.69 | 12.78 | 12.59 | 12.63 | 13,570,431 | -0.01(-0.06%) |
Aug 23, 2018 | 12.81 | 12.84 | 12.62 | 12.64 | 13,849,901 | -0.21(-1.64%) |
Aug 22, 2018 | 12.65 | 12.88 | 12.64 | 12.85 | 14,025,761 | +0.22(+1.78%) |
Aug 21, 2018 | 12.66 | 12.73 | 12.62 | 12.62 | 9,259,727 | +0.04(+0.28%) |
Aug 20, 2018 | 12.65 | 12.66 | 12.54 | 12.59 | 12,222,459 | -0.03(-0.22%) |
Aug 17, 2018 | 12.51 | 12.66 | 12.47 | 12.62 | 11,597,466 | +0.09(+0.73%) |
Aug 16, 2018 | 12.54 | 12.67 | 12.50 | 12.52 | 14,549,036 | +0.06(+0.51%) |
Aug 15, 2018 | 12.56 | 12.57 | 12.28 | 12.46 | 16,137,932 | -0.15(-1.23%) |
Aug 14, 2018 | 12.61 | 12.73 | 12.58 | 12.62 | 10,993,633 | +0.08(+0.62%) |
Aug 13, 2018 | 12.76 | 12.77 | 12.51 | 12.54 | 16,219,140 | -0.23(-1.82%) |
Aug 10, 2018 | 12.59 | 12.83 | 12.55 | 12.77 | 18,057,198 | +0.16(+1.28%) |
Aug 09, 2018 | 12.62 | 12.71 | 12.59 | 12.61 | 16,956,306 | +0.01(+0.11%) |
Aug 08, 2018 | 12.59 | 12.65 | 12.56 | 12.59 | 12,862,759 | -0.04(-0.33%) |
Aug 07, 2018 | 12.69 | 12.76 | 12.61 | 12.64 | 19,937,808 | +0.02(+0.17%) |
Aug 06, 2018 | 12.41 | 12.66 | 12.37 | 12.62 | 17,479,446 | +0.23(+1.87%) |
Aug 03, 2018 | 12.42 | 12.50 | 12.32 | 12.38 | 27,356,000 | -0.04(-0.34%) |
Aug 02, 2018 | 12.26 | 12.49 | 12.19 | 12.43 | 24,458,664 | +0.11(+0.86%) |
Aug 01, 2018 | 12.44 | 12.46 | 12.24 | 12.32 | 14,050,011 | -0.18(-1.41%) |
Jul 31, 2018 | 12.49 | 12.58 | 12.37 | 12.50 | 27,072,706 | +0.02(+0.17%) |
Jul 30, 2018 | 12.53 | 12.62 | 12.43 | 12.47 | 15,953,221 | +0.04(+0.28%) |
Jul 27, 2018 | 12.53 | 12.60 | 12.31 | 12.44 | 17,318,146 | -0.09(-0.72%) |
Jul 26, 2018 | 12.62 | 12.44 | 12.53 | 15,262,799 | +0.09(+0.73%) | |
Jul 25, 2018 | 12.18 | 12.47 | 12.10 | 12.44 | 20,520,952 | +0.17(+1.42%) |
Jul 24, 2018 | 12.33 | 12.38 | 12.22 | 12.27 | 25,250,408 | -0.03(-0.28%) |
Jul 23, 2018 | 12.35 | 12.40 | 12.23 | 12.30 | 12,624,317 | +0.01(+0.06%) |
Jul 20, 2018 | 12.55 | 12.28 | 12.29 | 16,402,999 | -0.21(-1.67%) | |
Jul 19, 2018 | 12.50 | 12.82 | 12.44 | 12.50 | 27,681,644 | +0.15(+1.18%) |
Jul 18, 2018 | 12.23 | 12.43 | 12.17 | 12.36 | 11,315,680 | +0.06(+0.51%) |
Jul 17, 2018 | 12.31 | 12.36 | 12.20 | 12.29 | 17,631,826 | -0.08(-0.62%) |
Jul 16, 2018 | 12.45 | 12.51 | 12.32 | 12.37 | 15,499,885 | -0.08(-0.61%) |
Jul 13, 2018 | 12.50 | 12.61 | 12.42 | 12.45 | 12,148,104 | -0.08(-0.67%) |
Jul 12, 2018 | 12.45 | 12.54 | 12.35 | 12.53 | 10,598,857 | +0.12(+0.95%) |
Jul 11, 2018 | 12.54 | 12.68 | 12.34 | 12.41 | 14,682,570 | -0.25(-1.98%) |
Jul 10, 2018 | 12.61 | 12.68 | 12.56 | 12.66 | 12,370,983 | +0.08(+0.66%) |
Jul 09, 2018 | 12.50 | 12.61 | 12.47 | 12.58 | 12,750,318 | +0.12(+0.95%) |
Jul 06, 2018 | 12.23 | 12.50 | 12.23 | 12.46 | 13,393,852 | +0.24(+1.99%) |
Jul 05, 2018 | 12.34 | 12.38 | 12.22 | 12.22 | 11,158,189 | -0.08(-0.62%) |
Jul 03, 2018 | 12.29 | 12.29 | 12.29 | 0 | +0.18(+1.49%) |