Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 11.44 | 11.52 | 11.44 | 11.51 | 208,000 | +0.07(+0.63%) |
Sep 27, 2018 | 11.44 | 11.46 | 11.41 | 11.43 | 242,760 | -0.10(-0.88%) |
Sep 26, 2018 | 11.54 | 11.58 | 11.50 | 11.54 | 360,470 | -0.06(-0.53%) |
Sep 25, 2018 | 11.60 | 11.61 | 11.59 | 11.60 | 134,080 | +0.02(+0.19%) |
Sep 24, 2018 | 11.60 | 11.64 | 11.55 | 11.57 | 483,110 | -0.00(-0.02%) |
Sep 21, 2018 | 11.52 | 11.59 | 11.51 | 11.58 | 289,000 | -0.08(-0.69%) |
Sep 20, 2018 | 11.65 | 11.66 | 11.62 | 11.66 | 430,730 | +0.04(+0.37%) |
Sep 19, 2018 | 11.62 | 11.64 | 11.61 | 11.61 | 175,760 | +0.04(+0.39%) |
Sep 18, 2018 | 11.61 | 11.61 | 11.52 | 11.57 | 237,590 | -0.02(-0.17%) |
Sep 17, 2018 | 11.59 | 11.63 | 11.58 | 11.59 | 236,020 | +0.06(+0.52%) |
Sep 14, 2018 | 11.61 | 11.61 | 11.53 | 11.53 | 275,000 | -0.08(-0.65%) |
Sep 13, 2018 | 11.70 | 11.70 | 11.59 | 11.60 | 189,070 | -0.04(-0.31%) |
Sep 12, 2018 | 11.54 | 11.67 | 11.53 | 11.64 | 615,480 | +0.09(+0.78%) |
Sep 11, 2018 | 11.49 | 11.56 | 11.47 | 11.55 | 499,200 | +0.01(+0.07%) |
Sep 10, 2018 | 11.55 | 11.56 | 11.53 | 11.54 | 124,620 | -0.01(-0.08%) |
Sep 07, 2018 | 11.55 | 11.58 | 11.53 | 11.55 | 305,000 | -0.03(-0.29%) |
Sep 06, 2018 | 11.62 | 11.65 | 11.56 | 11.59 | 245,470 | +0.03(+0.24%) |
Sep 05, 2018 | 11.56 | 11.57 | 11.54 | 11.56 | 159,530 | +0.04(+0.35%) |
Sep 04, 2018 | 11.50 | 11.53 | 11.49 | 11.52 | 670,750 | -0.06(-0.54%) |
Aug 31, 2018 | 11.58 | 11.58 | 11.58 | 0 | -0.01(-0.12%) | |
Aug 30, 2018 | 11.63 | 11.63 | 11.56 | 11.59 | 205,630 | -0.05(-0.47%) |
Aug 29, 2018 | 11.64 | 11.65 | 11.62 | 11.65 | 331,280 | +0.05(+0.41%) |
Aug 28, 2018 | 11.70 | 11.71 | 11.59 | 11.60 | 191,740 | -0.08(-0.73%) |
Aug 27, 2018 | 11.64 | 11.71 | 11.64 | 11.69 | 214,260 | +0.05(+0.40%) |
Aug 24, 2018 | 11.55 | 11.67 | 11.55 | 11.64 | 241,000 | +0.19(+1.69%) |
Aug 23, 2018 | 11.50 | 11.52 | 11.44 | 11.45 | 132,920 | -0.11(-0.95%) |
Aug 22, 2018 | 11.56 | 11.57 | 11.54 | 11.56 | 140,720 | +0.03(+0.27%) |
Aug 21, 2018 | 11.50 | 11.54 | 11.47 | 11.52 | 291,070 | +0.03(+0.29%) |
Aug 20, 2018 | 11.46 | 11.50 | 11.45 | 11.49 | 616,650 | +0.06(+0.48%) |
Aug 17, 2018 | 11.39 | 11.44 | 11.37 | 11.44 | 1,079,000 | +0.10(+0.88%) |
Aug 16, 2018 | 11.36 | 11.41 | 11.34 | 11.34 | 408,790 | -0.00(-0.03%) |
Aug 15, 2018 | 11.44 | 11.44 | 11.33 | 11.34 | 411,270 | -0.19(-1.68%) |
Aug 14, 2018 | 11.55 | 11.57 | 11.52 | 11.53 | 195,700 | +0.01(+0.05%) |
Aug 13, 2018 | 11.60 | 11.61 | 11.51 | 11.53 | 178,750 | -0.17(-1.44%) |
Aug 10, 2018 | 11.71 | 11.75 | 11.69 | 11.70 | 167,000 | -0.01(-0.07%) |
Aug 09, 2018 | 11.72 | 11.74 | 11.70 | 11.71 | 154,910 | -0.02(-0.13%) |
Aug 08, 2018 | 11.70 | 11.72 | 11.67 | 11.72 | 282,650 | +0.03(+0.27%) |
Aug 07, 2018 | 11.72 | 11.72 | 11.67 | 11.69 | 680,240 | +0.03(+0.26%) |
Aug 06, 2018 | 11.68 | 11.70 | 11.66 | 11.66 | 340,310 | -0.06(-0.54%) |
Aug 03, 2018 | 11.73 | 11.78 | 11.72 | 11.72 | 745,000 | +0.04(+0.35%) |
Aug 02, 2018 | 11.75 | 11.75 | 11.67 | 11.68 | 210,990 | -0.07(-0.55%) |
Aug 01, 2018 | 11.78 | 11.80 | 11.75 | 11.75 | 348,360 | -0.11(-0.89%) |
Jul 31, 2018 | 11.77 | 11.87 | 11.77 | 11.85 | 2,807,690 | +0.10(+0.83%) |
Jul 30, 2018 | 11.81 | 11.83 | 11.75 | 11.75 | 176,510 | -0.06(-0.51%) |
Jul 27, 2018 | 11.82 | 11.85 | 11.81 | 11.81 | 122,000 | +0.00(+0.01%) |
Jul 26, 2018 | 11.86 | 11.88 | 11.81 | 11.81 | 294,160 | -0.11(-0.94%) |
Jul 25, 2018 | 11.91 | 11.93 | 11.87 | 11.93 | 119,420 | +0.09(+0.76%) |
Jul 24, 2018 | 11.84 | 11.88 | 11.83 | 11.84 | 178,980 | +0.01(+0.06%) |
Jul 23, 2018 | 11.87 | 11.87 | 11.81 | 11.83 | 266,160 | -0.08(-0.67%) |
Jul 20, 2018 | 11.87 | 11.91 | 11.86 | 11.91 | 313,400 | +0.11(+0.96%) |
Jul 19, 2018 | 11.75 | 11.87 | 11.75 | 11.79 | 368,300 | -0.07(-0.56%) |
Jul 18, 2018 | 11.83 | 11.87 | 11.82 | 11.86 | 273,600 | -0.02(-0.18%) |
Jul 17, 2018 | 11.90 | 11.92 | 11.85 | 11.88 | 1,086,810 | -0.16(-1.32%) |
Jul 16, 2018 | 11.99 | 12.04 | 11.96 | 12.04 | 135,020 | +0.05(+0.39%) |
Jul 13, 2018 | 11.99 | 12.01 | 11.98 | 11.99 | 181,850 | -0.05(-0.45%) |
Jul 12, 2018 | 12.04 | 12.06 | 12.03 | 12.05 | 261,220 | +0.05(+0.40%) |
Jul 11, 2018 | 12.09 | 12.09 | 12.00 | 12.00 | 239,120 | -0.13(-1.08%) |
Jul 10, 2018 | 12.12 | 12.14 | 12.11 | 12.13 | 343,020 | -0.03(-0.21%) |
Jul 09, 2018 | 12.21 | 12.21 | 12.16 | 12.16 | 208,780 | +0.01(+0.05%) |
Jul 06, 2018 | 12.15 | 12.15 | 12.12 | 12.15 | 212,140 | +0.00(+0.01%) |
Jul 05, 2018 | 12.13 | 12.17 | 12.12 | 12.15 | 223,530 | +0.04(+0.30%) |
Jul 03, 2018 | 12.11 | 12.11 | 12.11 | 0 | +0.13(+1.10%) |