Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 12.11 | 12.29 | 12.11 | 12.18 | 54,035 | +0.03(+0.22%) |
Sep 27, 2018 | 12.24 | 12.24 | 12.12 | 12.16 | 1,085 | +0.03(+0.23%) |
Sep 26, 2018 | 12.15 | 12.17 | 12.13 | 12.13 | 1,163 | -0.03(-0.23%) |
Sep 25, 2018 | 12.15 | 12.16 | 12.15 | 12.16 | 1,249 | +0.04(+0.36%) |
Sep 24, 2018 | 12.20 | 12.20 | 12.08 | 12.11 | 1,289 | +0.04(+0.36%) |
Sep 21, 2018 | 12.04 | 12.07 | 12.01 | 12.07 | 4,767 | -0.03(-0.26%) |
Sep 20, 2018 | 12.09 | 12.20 | 12.06 | 12.10 | 4,443 | +0.07(+0.55%) |
Sep 19, 2018 | 12.10 | 12.10 | 12.03 | 12.03 | 2,559 | -0.10(-0.80%) |
Sep 18, 2018 | 12.03 | 12.20 | 12.02 | 12.13 | 21,932 | +0.12(+1.03%) |
Sep 17, 2018 | 11.98 | 12.03 | 11.96 | 12.01 | 21,016 | +0.11(+0.96%) |
Sep 14, 2018 | 12.09 | 12.09 | 11.89 | 11.89 | 1,021 | -0.14(-1.17%) |
Sep 13, 2018 | 12.01 | 12.17 | 11.97 | 12.03 | 24,631 | +0.08(+0.66%) |
Sep 12, 2018 | 11.80 | 12.02 | 11.78 | 11.95 | 559,693 | +0.18(+1.50%) |
Sep 11, 2018 | 11.62 | 11.78 | 11.62 | 11.78 | 16,485 | -0.02(-0.15%) |
Sep 10, 2018 | 12.01 | 12.01 | 11.80 | 11.80 | 322,206 | -0.06(-0.52%) |
Sep 07, 2018 | 11.80 | 11.93 | 11.80 | 11.86 | 17,936 | +0.01(+0.07%) |
Sep 06, 2018 | 11.98 | 11.98 | 11.82 | 11.85 | 5,416 | -0.15(-1.25%) |
Sep 05, 2018 | 12.05 | 12.05 | 12.00 | 12.00 | 2,502 | -0.13(-1.09%) |
Sep 04, 2018 | 12.08 | 12.25 | 12.08 | 12.13 | 15,494 | -0.22(-1.78%) |
Aug 31, 2018 | 12.35 | 12.35 | 12.35 | 0 | -0.11(-0.85%) | |
Aug 30, 2018 | 12.49 | 12.52 | 12.46 | 12.46 | 5,107 | -0.18(-1.39%) |
Aug 29, 2018 | 12.70 | 12.74 | 12.58 | 12.63 | 2,052 | -0.14(-1.10%) |
Aug 28, 2018 | 12.81 | 12.81 | 12.76 | 12.77 | 273,893 | -0.08(-0.62%) |
Aug 27, 2018 | 12.83 | 12.87 | 12.78 | 12.85 | 2,034 | +0.15(+1.18%) |
Aug 24, 2018 | 12.70 | 12.70 | 12.70 | 12.70 | 454 | +0.02(+0.14%) |
Aug 23, 2018 | 12.68 | 12.68 | 12.68 | 12.68 | 1,366 | -0.04(-0.35%) |
Aug 22, 2018 | 12.64 | 12.76 | 12.64 | 12.73 | 5,210 | +0.10(+0.77%) |
Aug 21, 2018 | 12.52 | 12.67 | 12.48 | 12.63 | 2,117 | +0.21(+1.70%) |
Aug 20, 2018 | 12.44 | 12.44 | 12.39 | 12.42 | 10,687 | +0.00(+0.00%) |
Aug 17, 2018 | 12.41 | 12.47 | 12.39 | 12.42 | 18,049 | +0.01(+0.07%) |
Aug 16, 2018 | 12.41 | 12.42 | 12.41 | 12.41 | 4,006 | +0.05(+0.43%) |
Aug 15, 2018 | 12.24 | 12.40 | 12.24 | 12.36 | 6,340 | -0.18(-1.43%) |
Aug 14, 2018 | 12.85 | 12.85 | 12.51 | 12.54 | 1,902 | +0.02(+0.17%) |
Aug 13, 2018 | 12.65 | 12.78 | 12.51 | 12.52 | 9,721 | -0.29(-2.27%) |
Aug 10, 2018 | 12.92 | 12.92 | 12.77 | 12.81 | 4,654 | -0.21(-1.62%) |
Aug 09, 2018 | 13.14 | 13.14 | 13.02 | 13.02 | 463 | -0.03(-0.20%) |
Aug 08, 2018 | 13.12 | 13.12 | 13.03 | 13.05 | 3,999 | -0.14(-1.07%) |
Aug 07, 2018 | 13.11 | 13.22 | 13.11 | 13.19 | 1,862 | -0.02(-0.13%) |
Aug 06, 2018 | 13.20 | 13.20 | 13.20 | 13.20 | 152 | +0.00(+0.00%) |
Aug 03, 2018 | 13.17 | 13.20 | 13.17 | 13.20 | 567 | +0.10(+0.77%) |
Aug 02, 2018 | 13.12 | 13.16 | 13.05 | 13.10 | 4,753 | -0.15(-1.10%) |
Aug 01, 2018 | 13.08 | 13.28 | 13.08 | 13.25 | 10,374 | -0.11(-0.79%) |
Jul 31, 2018 | 13.28 | 13.40 | 13.28 | 13.35 | 3,185 | -0.10(-0.72%) |
Jul 30, 2018 | 13.20 | 13.49 | 13.17 | 13.45 | 10,338 | +0.15(+1.13%) |
Jul 27, 2018 | 13.27 | 13.42 | 13.27 | 13.30 | 3,519 | -0.02(-0.13%) |
Jul 26, 2018 | 13.23 | 13.32 | 13.23 | 13.32 | 7,099 | -0.05(-0.40%) |
Jul 25, 2018 | 13.34 | 13.37 | 13.33 | 13.37 | 2,397 | +0.04(+0.26%) |
Jul 24, 2018 | 13.19 | 13.38 | 13.19 | 13.34 | 6,049 | +0.15(+1.14%) |
Jul 23, 2018 | 13.24 | 13.33 | 13.19 | 13.19 | 4,864 | -0.21(-1.58%) |
Jul 20, 2018 | 13.40 | 13.40 | 13.40 | 13.40 | 308 | +0.07(+0.53%) |
Jul 19, 2018 | 13.20 | 13.50 | 13.20 | 13.33 | 99,321 | -0.07(-0.53%) |
Jul 18, 2018 | 13.30 | 13.44 | 13.30 | 13.40 | 6,504 | -0.07(-0.52%) |
Jul 17, 2018 | 13.33 | 13.47 | 13.32 | 13.47 | 10,224 | +0.05(+0.35%) |
Jul 13, 2018 | 13.42 | 13.42 | 13.42 | 146 | +0.08(+0.60%) | |
Jul 12, 2018 | 13.32 | 13.34 | 13.32 | 13.34 | 657 | +0.10(+0.76%) |
Jul 11, 2018 | 13.35 | 13.58 | 13.24 | 13.24 | 17,204 | -0.25(-1.83%) |
Jul 10, 2018 | 13.38 | 13.49 | 13.37 | 13.49 | 3,867 | +0.11(+0.79%) |
Jul 09, 2018 | 13.66 | 13.66 | 13.31 | 13.38 | 33,917 | -0.21(-1.56%) |
Jul 06, 2018 | 13.40 | 13.66 | 13.40 | 13.59 | 63,738 | +0.12(+0.92%) |
Jul 05, 2018 | 13.38 | 13.57 | 13.13 | 13.47 | 9,480 | +0.05(+0.39%) |
Jul 03, 2018 | 13.42 | 13.42 | 13.42 | 0 | +0.26(+1.94%) |