Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 12.55 | 12.80 | 12.55 | 12.80 | 13,300 | +0.30(+2.40%) |
Sep 27, 2018 | 12.70 | 12.75 | 12.50 | 12.50 | 36,448 | -0.15(-1.19%) |
Sep 26, 2018 | 12.75 | 12.75 | 12.65 | 12.65 | 15,469 | -0.10(-0.78%) |
Sep 25, 2018 | 12.65 | 12.85 | 12.65 | 12.75 | 18,077 | +0.05(+0.39%) |
Sep 24, 2018 | 12.89 | 12.92 | 12.65 | 12.70 | 12,879 | -0.30(-2.31%) |
Sep 21, 2018 | 12.60 | 13.00 | 12.60 | 13.00 | 26,700 | +0.35(+2.77%) |
Sep 20, 2018 | 12.70 | 12.80 | 12.60 | 12.65 | 14,806 | -0.10(-0.78%) |
Sep 19, 2018 | 13.00 | 13.00 | 12.75 | 12.75 | 8,712 | -0.15(-1.16%) |
Sep 18, 2018 | 13.04 | 13.04 | 12.90 | 12.90 | 10,437 | -0.05(-0.39%) |
Sep 17, 2018 | 13.05 | 13.05 | 12.95 | 12.95 | 8,428 | -0.20(-1.52%) |
Sep 14, 2018 | 13.10 | 13.44 | 13.01 | 13.15 | 8,400 | +0.15(+1.15%) |
Sep 13, 2018 | 13.15 | 13.15 | 12.90 | 13.00 | 19,740 | +0.05(+0.39%) |
Sep 12, 2018 | 13.20 | 13.20 | 12.85 | 12.95 | 42,264 | +0.30(+2.37%) |
Sep 11, 2018 | 12.80 | 12.80 | 12.60 | 12.65 | 6,075 | -0.15(-1.17%) |
Sep 10, 2018 | 12.65 | 12.80 | 12.65 | 12.80 | 2,546 | +0.15(+1.19%) |
Sep 07, 2018 | 12.61 | 12.70 | 12.60 | 12.65 | 17,100 | -0.05(-0.39%) |
Sep 06, 2018 | 12.65 | 12.75 | 12.55 | 12.70 | 48,980 | +0.00(+0.00%) |
Sep 05, 2018 | 12.75 | 12.80 | 12.60 | 12.70 | 13,554 | +0.05(+0.40%) |
Sep 04, 2018 | 12.70 | 12.75 | 12.65 | 12.65 | 20,712 | -0.05(-0.39%) |
Aug 31, 2018 | 12.70 | 12.70 | 12.70 | 0 | +0.05(+0.40%) | |
Aug 30, 2018 | 12.60 | 12.70 | 12.55 | 12.65 | 17,729 | +0.10(+0.80%) |
Aug 29, 2018 | 12.85 | 12.85 | 12.50 | 12.55 | 10,984 | -0.20(-1.57%) |
Aug 28, 2018 | 12.75 | 12.75 | 12.65 | 12.75 | 63,698 | +0.05(+0.39%) |
Aug 27, 2018 | 12.90 | 12.93 | 12.65 | 12.70 | 12,379 | -0.15(-1.17%) |
Aug 24, 2018 | 12.80 | 12.95 | 12.61 | 12.85 | 10,800 | +0.05(+0.39%) |
Aug 23, 2018 | 12.80 | 12.90 | 12.75 | 12.80 | 20,361 | -0.30(-2.29%) |
Aug 22, 2018 | 13.40 | 13.85 | 12.97 | 13.10 | 21,385 | -0.10(-0.76%) |
Aug 21, 2018 | 13.35 | 13.35 | 13.05 | 13.20 | 15,178 | -0.15(-1.12%) |
Aug 20, 2018 | 13.70 | 13.70 | 13.35 | 13.35 | 8,199 | -0.25(-1.84%) |
Aug 17, 2018 | 13.65 | 13.75 | 13.46 | 13.60 | 17,700 | -0.15(-1.09%) |
Aug 16, 2018 | 13.70 | 14.00 | 13.60 | 13.75 | 13,190 | -0.05(-0.36%) |
Aug 15, 2018 | 13.80 | 14.20 | 13.75 | 13.80 | 17,549 | +0.10(+0.73%) |
Aug 14, 2018 | 13.02 | 13.75 | 12.95 | 13.70 | 44,458 | +0.65(+4.98%) |
Aug 13, 2018 | 13.20 | 13.20 | 13.00 | 13.05 | 5,951 | -0.10(-0.76%) |
Aug 10, 2018 | 13.10 | 13.15 | 13.00 | 13.15 | 8,900 | +0.20(+1.54%) |
Aug 09, 2018 | 12.80 | 13.07 | 12.75 | 12.95 | 18,899 | +0.15(+1.17%) |
Aug 08, 2018 | 12.74 | 12.85 | 12.57 | 12.80 | 10,570 | +0.05(+0.39%) |
Aug 07, 2018 | 12.75 | 12.85 | 12.75 | 12.75 | 10,716 | -0.10(-0.78%) |
Aug 06, 2018 | 12.75 | 12.90 | 12.74 | 12.85 | 17,777 | +0.15(+1.18%) |
Aug 03, 2018 | 12.50 | 12.90 | 12.50 | 12.70 | 16,800 | +0.00(+0.00%) |
Aug 02, 2018 | 12.51 | 12.85 | 12.51 | 12.70 | 16,556 | -0.05(-0.39%) |
Aug 01, 2018 | 12.75 | 12.85 | 12.55 | 12.75 | 9,957 | +0.00(+0.00%) |
Jul 31, 2018 | 12.35 | 12.75 | 12.35 | 12.75 | 18,093 | +0.35(+2.82%) |
Jul 30, 2018 | 12.50 | 12.60 | 12.30 | 12.40 | 8,040 | -0.15(-1.20%) |
Jul 27, 2018 | 12.75 | 12.75 | 12.50 | 12.55 | 15,000 | -0.10(-0.79%) |
Jul 26, 2018 | 12.65 | 12.70 | 12.55 | 12.65 | 9,304 | +0.15(+1.20%) |
Jul 25, 2018 | 12.65 | 12.70 | 12.50 | 12.50 | 12,276 | -0.10(-0.79%) |
Jul 24, 2018 | 12.45 | 12.75 | 12.45 | 12.60 | 16,620 | +0.10(+0.80%) |
Jul 23, 2018 | 12.70 | 12.70 | 12.45 | 12.50 | 19,440 | -0.10(-0.79%) |
Jul 20, 2018 | 12.75 | 12.80 | 12.60 | 12.60 | 11,128 | -0.15(-1.18%) |
Jul 19, 2018 | 12.75 | 12.95 | 12.65 | 12.75 | 38,399 | +0.05(+0.39%) |
Jul 18, 2018 | 12.80 | 12.90 | 12.65 | 12.70 | 34,921 | -0.05(-0.39%) |
Jul 17, 2018 | 12.70 | 12.90 | 12.70 | 12.75 | 12,200 | +0.05(+0.39%) |
Jul 16, 2018 | 12.75 | 12.90 | 12.70 | 12.70 | 19,165 | -0.15(-1.17%) |
Jul 13, 2018 | 12.95 | 12.95 | 12.80 | 12.85 | 43,538 | +0.05(+0.39%) |
Jul 12, 2018 | 12.90 | 13.05 | 12.70 | 12.80 | 25,523 | +0.05(+0.39%) |
Jul 11, 2018 | 12.50 | 13.05 | 12.50 | 12.75 | 29,926 | +0.00(+0.00%) |
Jul 10, 2018 | 12.60 | 13.00 | 12.60 | 12.75 | 32,610 | +0.10(+0.79%) |
Jul 09, 2018 | 12.75 | 12.85 | 12.60 | 12.65 | 20,413 | +0.00(+0.00%) |
Jul 06, 2018 | 12.10 | 12.86 | 12.05 | 12.65 | 43,373 | +0.60(+4.98%) |
Jul 05, 2018 | 11.45 | 12.10 | 11.45 | 12.05 | 22,830 | +0.65(+5.70%) |
Jul 03, 2018 | 11.40 | 11.40 | 11.40 | 0 | +0.20(+1.79%) |