Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 11.42 | 11.48 | 11.39 | 11.39 | 222,797 | -0.19(-1.67%) |
Sep 27, 2018 | 11.63 | 11.69 | 11.55 | 11.58 | 262,434 | +0.03(+0.25%) |
Sep 26, 2018 | 11.55 | 11.63 | 11.54 | 11.55 | 221,877 | +0.01(+0.12%) |
Sep 25, 2018 | 11.60 | 11.62 | 11.52 | 11.54 | 272,557 | +0.01(+0.06%) |
Sep 24, 2018 | 11.63 | 11.63 | 11.52 | 11.53 | 342,293 | -0.02(-0.19%) |
Sep 21, 2018 | 11.55 | 11.62 | 11.54 | 11.55 | 404,578 | -0.01(-0.06%) |
Sep 20, 2018 | 11.53 | 11.56 | 11.49 | 11.56 | 367,510 | +0.16(+1.38%) |
Sep 19, 2018 | 11.42 | 11.44 | 11.39 | 11.40 | 492,200 | -0.03(-0.25%) |
Sep 18, 2018 | 11.43 | 11.51 | 11.43 | 11.43 | 402,098 | +0.05(+0.44%) |
Sep 17, 2018 | 11.39 | 11.44 | 11.38 | 11.38 | 276,184 | +0.04(+0.32%) |
Sep 14, 2018 | 11.41 | 11.42 | 11.35 | 11.35 | 330,638 | -0.11(-0.94%) |
Sep 13, 2018 | 11.43 | 11.46 | 11.40 | 11.45 | 250,488 | +0.07(+0.63%) |
Sep 12, 2018 | 11.35 | 11.45 | 11.34 | 11.38 | 248,340 | +0.03(+0.25%) |
Sep 11, 2018 | 11.28 | 11.39 | 11.27 | 11.35 | 342,969 | -0.01(-0.13%) |
Sep 10, 2018 | 11.46 | 11.47 | 11.36 | 11.37 | 336,595 | +0.09(+0.83%) |
Sep 07, 2018 | 11.32 | 11.33 | 11.28 | 11.28 | 211,915 | +0.01(+0.06%) |
Sep 06, 2018 | 11.28 | 11.33 | 11.23 | 11.27 | 330,260 | -0.10(-0.88%) |
Sep 05, 2018 | 11.43 | 11.45 | 11.36 | 11.37 | 316,323 | -0.12(-1.06%) |
Sep 04, 2018 | 11.45 | 11.52 | 11.40 | 11.49 | 336,802 | -0.09(-0.80%) |
Aug 31, 2018 | 11.58 | 11.58 | 11.58 | 0 | -0.14(-1.22%) | |
Aug 30, 2018 | 11.74 | 11.79 | 11.72 | 11.73 | 260,561 | -0.28(-2.33%) |
Aug 29, 2018 | 11.93 | 12.01 | 11.91 | 12.01 | 159,045 | +0.03(+0.24%) |
Aug 28, 2018 | 12.02 | 12.05 | 11.97 | 11.98 | 206,933 | -0.10(-0.83%) |
Aug 27, 2018 | 12.00 | 12.08 | 12.00 | 12.08 | 236,963 | +0.14(+1.14%) |
Aug 24, 2018 | 11.91 | 11.97 | 11.89 | 11.94 | 242,747 | +0.07(+0.60%) |
Aug 23, 2018 | 11.88 | 11.94 | 11.82 | 11.87 | 582,548 | -0.08(-0.66%) |
Aug 22, 2018 | 11.97 | 12.00 | 11.89 | 11.95 | 1,604,599 | +0.07(+0.60%) |
Aug 21, 2018 | 11.78 | 11.90 | 11.76 | 11.88 | 599,500 | +0.21(+1.84%) |
Aug 20, 2018 | 11.66 | 11.71 | 11.64 | 11.66 | 241,293 | +0.06(+0.49%) |
Aug 17, 2018 | 11.56 | 11.65 | 11.53 | 11.60 | 335,660 | -0.01(-0.12%) |
Aug 16, 2018 | 11.58 | 11.64 | 11.56 | 11.62 | 320,631 | +0.05(+0.43%) |
Aug 15, 2018 | 11.53 | 11.57 | 11.45 | 11.57 | 280,899 | -0.06(-0.55%) |
Aug 14, 2018 | 11.68 | 11.68 | 11.58 | 11.63 | 267,175 | -0.01(-0.12%) |
Aug 13, 2018 | 11.68 | 11.71 | 11.65 | 11.65 | 389,554 | +0.02(+0.18%) |
Aug 10, 2018 | 11.67 | 11.69 | 11.58 | 11.63 | 285,716 | -0.37(-3.05%) |
Aug 09, 2018 | 12.01 | 12.04 | 11.98 | 11.99 | 223,642 | -0.06(-0.48%) |
Aug 08, 2018 | 12.04 | 12.06 | 12.00 | 12.05 | 191,817 | -0.18(-1.47%) |
Aug 07, 2018 | 12.19 | 12.24 | 12.18 | 12.23 | 180,684 | +0.11(+0.95%) |
Aug 06, 2018 | 12.08 | 12.15 | 12.06 | 12.11 | 195,062 | -0.07(-0.59%) |
Aug 03, 2018 | 12.08 | 12.20 | 12.06 | 12.19 | 187,361 | +0.06(+0.53%) |
Aug 02, 2018 | 12.11 | 12.15 | 12.08 | 12.12 | 531,405 | -0.11(-0.94%) |
Aug 01, 2018 | 12.24 | 12.25 | 12.18 | 12.24 | 186,208 | +0.01(+0.06%) |
Jul 31, 2018 | 12.26 | 12.31 | 12.21 | 12.23 | 213,610 | -0.05(-0.41%) |
Jul 30, 2018 | 12.20 | 12.30 | 12.19 | 12.28 | 256,652 | +0.05(+0.41%) |
Jul 27, 2018 | 12.21 | 12.26 | 12.19 | 12.23 | 296,458 | +0.32(+2.71%) |
Jul 26, 2018 | 11.96 | 12.00 | 11.91 | 11.91 | 275,320 | +0.07(+0.61%) |
Jul 25, 2018 | 11.75 | 11.87 | 11.67 | 11.83 | 277,310 | +0.02(+0.18%) |
Jul 24, 2018 | 11.88 | 11.88 | 11.79 | 11.81 | 348,766 | -0.05(-0.42%) |
Jul 23, 2018 | 11.87 | 11.89 | 11.84 | 11.86 | 266,941 | +0.01(+0.12%) |
Jul 20, 2018 | 11.76 | 11.87 | 11.76 | 11.85 | 286,159 | +0.11(+0.92%) |
Jul 19, 2018 | 11.68 | 11.78 | 11.66 | 11.74 | 358,430 | -0.11(-0.97%) |
Jul 18, 2018 | 11.84 | 11.86 | 11.79 | 11.86 | 472,305 | -0.09(-0.72%) |
Jul 17, 2018 | 11.86 | 11.95 | 11.84 | 11.94 | 471,885 | -0.27(-2.23%) |
Jul 16, 2018 | 12.23 | 12.28 | 12.21 | 12.21 | 401,044 | -0.01(-0.06%) |
Jul 13, 2018 | 12.21 | 12.24 | 12.18 | 12.22 | 324,590 | -0.10(-0.81%) |
Jul 12, 2018 | 12.33 | 12.34 | 12.26 | 12.32 | 259,060 | -0.01(-0.12%) |
Jul 11, 2018 | 12.47 | 12.48 | 12.31 | 12.34 | 325,814 | -0.12(-0.98%) |
Jul 10, 2018 | 12.37 | 12.47 | 12.37 | 12.46 | 255,997 | -0.11(-0.86%) |
Jul 09, 2018 | 12.50 | 12.57 | 12.48 | 12.57 | 329,899 | +0.09(+0.75%) |
Jul 06, 2018 | 12.54 | 12.57 | 12.46 | 12.47 | 345,048 | +0.07(+0.58%) |
Jul 05, 2018 | 12.39 | 12.44 | 12.38 | 12.40 | 347,003 | +0.41(+3.41%) |
Jul 03, 2018 | 11.99 | 11.99 | 11.99 | 0 | +0.11(+0.97%) |