Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 13.14 | 13.30 | 13.09 | 13.24 | 664,000 | +0.10(+0.75%) |
Sep 27, 2018 | 13.28 | 13.30 | 13.12 | 13.14 | 453,930 | -0.08(-0.61%) |
Sep 26, 2018 | 13.25 | 13.32 | 13.15 | 13.22 | 533,720 | -0.02(-0.12%) |
Sep 25, 2018 | 13.17 | 13.25 | 13.15 | 13.24 | 463,020 | +0.08(+0.59%) |
Sep 24, 2018 | 13.21 | 13.25 | 13.10 | 13.16 | 487,445 | -0.08(-0.57%) |
Sep 21, 2018 | 13.26 | 13.41 | 13.13 | 13.24 | 1,591,000 | +0.02(+0.12%) |
Sep 20, 2018 | 13.11 | 13.24 | 13.05 | 13.22 | 511,220 | +0.14(+1.09%) |
Sep 19, 2018 | 13.12 | 13.15 | 12.97 | 13.08 | 909,045 | -0.04(-0.34%) |
Sep 18, 2018 | 13.02 | 13.21 | 12.92 | 13.12 | 462,250 | +0.12(+0.95%) |
Sep 17, 2018 | 13.00 | 13.04 | 12.87 | 13.00 | 679,120 | -0.04(-0.29%) |
Sep 14, 2018 | 12.97 | 13.08 | 12.89 | 13.04 | 714,500 | +0.06(+0.49%) |
Sep 13, 2018 | 13.14 | 13.20 | 12.93 | 12.97 | 636,650 | -0.15(-1.17%) |
Sep 12, 2018 | 12.86 | 13.15 | 12.70 | 13.13 | 898,330 | +0.26(+2.04%) |
Sep 11, 2018 | 12.80 | 12.93 | 12.79 | 12.86 | 332,360 | +0.01(+0.08%) |
Sep 10, 2018 | 12.87 | 12.94 | 12.73 | 12.85 | 296,665 | +0.04(+0.31%) |
Sep 07, 2018 | 12.93 | 12.99 | 12.76 | 12.81 | 408,500 | -0.14(-1.05%) |
Sep 06, 2018 | 12.91 | 12.99 | 12.78 | 12.95 | 588,860 | +0.05(+0.36%) |
Sep 05, 2018 | 12.84 | 12.94 | 12.74 | 12.90 | 521,255 | +0.05(+0.37%) |
Sep 04, 2018 | 12.84 | 12.91 | 12.67 | 12.86 | 461,180 | +0.04(+0.31%) |
Aug 31, 2018 | 12.82 | 12.82 | 12.82 | 0 | +0.13(+1.06%) | |
Aug 30, 2018 | 12.50 | 12.70 | 12.44 | 12.68 | 786,110 | +0.17(+1.36%) |
Aug 29, 2018 | 12.29 | 12.53 | 12.25 | 12.51 | 537,280 | +0.21(+1.72%) |
Aug 28, 2018 | 12.35 | 12.37 | 12.21 | 12.30 | 287,500 | -0.01(-0.08%) |
Aug 27, 2018 | 12.40 | 12.41 | 12.28 | 12.31 | 392,960 | -0.06(-0.45%) |
Aug 24, 2018 | 12.24 | 12.38 | 12.17 | 12.37 | 376,500 | +0.13(+1.08%) |
Aug 23, 2018 | 12.21 | 12.29 | 12.19 | 12.23 | 436,530 | +0.03(+0.21%) |
Aug 22, 2018 | 12.13 | 12.21 | 12.13 | 12.21 | 479,220 | +0.05(+0.39%) |
Aug 21, 2018 | 12.17 | 12.32 | 12.16 | 12.16 | 522,480 | +0.02(+0.15%) |
Aug 20, 2018 | 12.07 | 12.15 | 12.02 | 12.14 | 536,255 | +0.03(+0.21%) |
Aug 17, 2018 | 11.90 | 12.12 | 11.90 | 12.12 | 799,000 | +0.17(+1.39%) |
Aug 16, 2018 | 11.82 | 11.96 | 11.82 | 11.95 | 315,810 | +0.17(+1.44%) |
Aug 15, 2018 | 11.83 | 11.84 | 11.69 | 11.78 | 374,925 | -0.09(-0.72%) |
Aug 14, 2018 | 11.81 | 11.93 | 11.60 | 11.87 | 333,785 | +0.08(+0.66%) |
Aug 13, 2018 | 11.74 | 11.82 | 11.69 | 11.79 | 282,815 | +0.05(+0.43%) |
Aug 10, 2018 | 11.69 | 11.83 | 11.65 | 11.74 | 403,500 | +0.00(+0.03%) |
Aug 09, 2018 | 11.72 | 11.79 | 11.68 | 11.73 | 276,920 | +0.01(+0.07%) |
Aug 08, 2018 | 11.76 | 11.82 | 11.65 | 11.73 | 291,465 | -0.04(-0.31%) |
Aug 07, 2018 | 11.66 | 11.81 | 11.63 | 11.76 | 392,195 | +0.11(+0.93%) |
Aug 06, 2018 | 11.60 | 11.70 | 11.55 | 11.65 | 578,630 | +0.02(+0.15%) |
Aug 03, 2018 | 11.80 | 11.89 | 11.51 | 11.64 | 544,500 | -0.16(-1.36%) |
Aug 02, 2018 | 12.19 | 12.19 | 11.66 | 11.80 | 630,840 | -0.10(-0.86%) |
Aug 01, 2018 | 11.91 | 11.94 | 11.73 | 11.90 | 688,245 | -0.03(-0.25%) |
Jul 31, 2018 | 11.92 | 11.95 | 11.75 | 11.93 | 577,170 | +0.06(+0.47%) |
Jul 30, 2018 | 12.04 | 12.06 | 11.82 | 11.87 | 351,945 | -0.17(-1.38%) |
Jul 27, 2018 | 12.36 | 12.39 | 12.02 | 12.04 | 356,000 | -0.32(-2.59%) |
Jul 26, 2018 | 12.31 | 12.42 | 12.16 | 12.36 | 487,370 | +0.05(+0.42%) |
Jul 25, 2018 | 12.28 | 12.35 | 12.21 | 12.31 | 458,790 | +0.03(+0.21%) |
Jul 24, 2018 | 12.50 | 12.50 | 12.24 | 12.28 | 534,955 | -0.19(-1.54%) |
Jul 23, 2018 | 12.46 | 12.48 | 12.39 | 12.47 | 217,525 | -0.00(-0.02%) |
Jul 20, 2018 | 12.48 | 12.50 | 12.40 | 12.47 | 524,015 | -0.01(-0.11%) |
Jul 19, 2018 | 12.30 | 12.50 | 12.27 | 12.49 | 599,620 | +0.19(+1.53%) |
Jul 18, 2018 | 12.31 | 12.31 | 12.21 | 12.30 | 325,360 | -0.01(-0.06%) |
Jul 17, 2018 | 12.20 | 12.35 | 12.20 | 12.31 | 311,765 | +0.05(+0.41%) |
Jul 16, 2018 | 12.36 | 12.37 | 12.23 | 12.26 | 423,620 | -0.08(-0.62%) |
Jul 13, 2018 | 12.29 | 12.39 | 12.28 | 12.33 | 508,180 | +0.02(+0.16%) |
Jul 12, 2018 | 12.19 | 12.34 | 12.04 | 12.31 | 681,390 | +0.13(+1.07%) |
Jul 11, 2018 | 11.93 | 12.21 | 11.93 | 12.18 | 811,135 | +0.22(+1.86%) |
Jul 10, 2018 | 11.99 | 12.08 | 11.89 | 11.96 | 565,810 | -0.04(-0.30%) |
Jul 09, 2018 | 11.98 | 12.04 | 11.85 | 12.00 | 513,320 | +0.09(+0.79%) |
Jul 06, 2018 | 11.82 | 11.92 | 11.68 | 11.90 | 376,220 | +0.09(+0.78%) |
Jul 05, 2018 | 11.65 | 11.82 | 11.59 | 11.81 | 455,190 | +0.22(+1.90%) |
Jul 03, 2018 | 11.59 | 11.59 | 11.59 | 0 | +0.01(+0.07%) |