Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 12.17 | 12.20 | 12.05 | 12.17 | 660,287 | +0.00(+0.00%) |
Sep 27, 2018 | 12.08 | 12.20 | 11.99 | 12.17 | 538,223 | +0.12(+0.99%) |
Sep 26, 2018 | 12.02 | 12.20 | 11.93 | 12.05 | 728,886 | +0.00(+0.00%) |
Sep 25, 2018 | 12.05 | 12.11 | 11.84 | 12.05 | 561,105 | +0.03(+0.25%) |
Sep 24, 2018 | 11.93 | 12.11 | 11.79 | 12.02 | 1,144,132 | +0.27(+2.28%) |
Sep 21, 2018 | 11.57 | 11.75 | 11.48 | 11.75 | 927,387 | +0.21(+1.81%) |
Sep 20, 2018 | 11.69 | 11.69 | 11.51 | 11.54 | 672,247 | -0.03(-0.26%) |
Sep 19, 2018 | 11.60 | 11.64 | 11.45 | 11.57 | 568,747 | +0.00(+0.00%) |
Sep 18, 2018 | 11.63 | 11.69 | 11.57 | 11.57 | 350,489 | -0.03(-0.26%) |
Sep 17, 2018 | 11.63 | 11.70 | 11.54 | 11.60 | 344,079 | -0.06(-0.51%) |
Sep 14, 2018 | 11.57 | 11.78 | 11.45 | 11.66 | 427,392 | +0.06(+0.51%) |
Sep 13, 2018 | 11.81 | 11.81 | 11.51 | 11.60 | 830,319 | -0.18(-1.52%) |
Sep 12, 2018 | 11.84 | 11.87 | 11.72 | 11.78 | 381,020 | -0.06(-0.50%) |
Sep 11, 2018 | 11.87 | 11.93 | 11.75 | 11.84 | 350,463 | +0.00(+0.00%) |
Sep 10, 2018 | 11.84 | 12.02 | 11.78 | 11.84 | 501,813 | +0.00(+0.00%) |
Sep 07, 2018 | 11.84 | 11.87 | 11.72 | 11.84 | 441,309 | +0.00(+0.00%) |
Sep 06, 2018 | 11.93 | 12.05 | 11.72 | 11.84 | 321,369 | -0.09(-0.75%) |
Sep 05, 2018 | 12.05 | 12.05 | 11.84 | 11.93 | 657,834 | -0.12(-0.99%) |
Sep 04, 2018 | 12.08 | 12.18 | 11.99 | 12.05 | 594,756 | +0.06(+0.50%) |
Aug 31, 2018 | 11.99 | 11.99 | 11.99 | 0 | +0.03(+0.25%) | |
Aug 30, 2018 | 12.05 | 12.05 | 11.72 | 11.96 | 452,218 | -0.03(-0.25%) |
Aug 29, 2018 | 12.08 | 12.17 | 11.90 | 11.99 | 703,801 | -0.04(-0.35%) |
Aug 28, 2018 | 12.29 | 12.35 | 11.99 | 12.03 | 702,202 | -0.29(-2.32%) |
Aug 27, 2018 | 12.20 | 12.38 | 12.17 | 12.32 | 566,157 | +0.15(+1.23%) |
Aug 24, 2018 | 12.14 | 12.27 | 12.08 | 12.17 | 601,770 | +0.03(+0.25%) |
Aug 23, 2018 | 12.29 | 12.32 | 12.05 | 12.14 | 480,397 | -0.13(-1.09%) |
Aug 22, 2018 | 12.17 | 12.29 | 12.05 | 12.27 | 603,770 | +0.19(+1.61%) |
Aug 21, 2018 | 12.14 | 12.32 | 12.02 | 12.08 | 489,659 | -0.06(-0.49%) |
Aug 20, 2018 | 11.99 | 12.26 | 11.93 | 12.14 | 439,850 | +0.15(+1.24%) |
Aug 17, 2018 | 11.96 | 12.02 | 11.84 | 11.99 | 250,835 | +0.06(+0.50%) |
Aug 16, 2018 | 12.05 | 12.08 | 11.87 | 11.93 | 412,321 | -0.06(-0.50%) |
Aug 15, 2018 | 12.02 | 12.11 | 11.90 | 11.99 | 621,029 | -0.15(-1.23%) |
Aug 14, 2018 | 12.08 | 12.15 | 11.90 | 12.14 | 918,413 | +0.24(+2.01%) |
Aug 13, 2018 | 12.02 | 12.08 | 11.87 | 11.90 | 556,372 | -0.12(-0.99%) |
Aug 10, 2018 | 11.93 | 12.20 | 11.78 | 12.02 | 1,668,827 | +0.15(+1.26%) |
Aug 09, 2018 | 11.78 | 11.96 | 11.75 | 11.87 | 579,014 | +0.09(+0.76%) |
Aug 08, 2018 | 11.78 | 11.90 | 11.69 | 11.78 | 570,786 | -0.03(-0.25%) |
Aug 07, 2018 | 11.72 | 11.91 | 11.72 | 11.81 | 692,219 | +0.09(+0.76%) |
Aug 06, 2018 | 11.75 | 11.87 | 11.63 | 11.72 | 843,971 | +0.10(+0.87%) |
Aug 03, 2018 | 11.76 | 11.91 | 11.56 | 11.62 | 832,673 | -0.17(-1.48%) |
Aug 02, 2018 | 11.62 | 11.91 | 11.57 | 11.79 | 616,965 | +0.17(+1.50%) |
Aug 01, 2018 | 11.82 | 11.85 | 11.50 | 11.62 | 999,834 | -0.22(-1.84%) |
Jul 31, 2018 | 11.47 | 12.00 | 11.42 | 11.84 | 1,098,115 | +0.45(+3.95%) |
Jul 30, 2018 | 11.59 | 11.62 | 11.18 | 11.39 | 867,701 | +0.35(+3.16%) |
Jul 27, 2018 | 11.18 | 11.27 | 10.99 | 11.04 | 601,996 | -0.15(-1.30%) |
Jul 26, 2018 | 11.18 | 11.30 | 11.07 | 11.18 | 395,216 | +0.00(+0.00%) |
Jul 25, 2018 | 11.15 | 11.33 | 10.98 | 11.18 | 966,009 | +0.00(+0.00%) |
Jul 24, 2018 | 11.07 | 11.18 | 10.98 | 11.18 | 766,195 | +0.20(+1.85%) |
Jul 23, 2018 | 11.18 | 10.92 | 10.98 | 567,359 | -0.12(-1.05%) | |
Jul 20, 2018 | 11.15 | 11.30 | 11.10 | 11.10 | 429,256 | -0.06(-0.52%) |
Jul 19, 2018 | 11.15 | 11.27 | 11.07 | 11.15 | 745,062 | +0.06(+0.52%) |
Jul 18, 2018 | 10.75 | 11.10 | 10.75 | 11.10 | 2,448,399 | +0.32(+2.97%) |
Jul 17, 2018 | 10.69 | 10.78 | 10.60 | 10.78 | 337,194 | +0.09(+0.81%) |
Jul 16, 2018 | 10.49 | 10.79 | 10.46 | 10.69 | 495,025 | +0.22(+2.08%) |
Jul 13, 2018 | 10.46 | 10.54 | 10.43 | 10.47 | 467,977 | +0.01(+0.14%) |
Jul 12, 2018 | 10.54 | 10.60 | 10.46 | 10.46 | 349,667 | -0.06(-0.55%) |
Jul 11, 2018 | 10.57 | 10.72 | 10.51 | 10.51 | 346,625 | -0.06(-0.55%) |
Jul 10, 2018 | 10.75 | 10.78 | 10.57 | 10.57 | 476,545 | -0.12(-1.09%) |
Jul 09, 2018 | 10.75 | 10.76 | 10.60 | 10.69 | 589,337 | +0.09(+0.82%) |
Jul 06, 2018 | 10.63 | 10.66 | 10.51 | 10.60 | 454,226 | +0.03(+0.27%) |
Jul 05, 2018 | 10.49 | 10.60 | 10.49 | 10.57 | 393,937 | +0.12(+1.11%) |
Jul 03, 2018 | 10.46 | 10.46 | 10.46 | 0 | +0.06(+0.56%) |