Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 12.16 | 12.16 | 12.16 | 0 | +0.03(+0.24%) | |
Aug 30, 2018 | 12.25 | 12.26 | 12.11 | 12.13 | 144,737 | -0.12(-1.00%) |
Aug 29, 2018 | 12.15 | 12.32 | 12.11 | 12.25 | 124,372 | +0.14(+1.17%) |
Aug 28, 2018 | 12.14 | 12.14 | 12.09 | 12.11 | 65,557 | +0.00(+0.00%) |
Aug 27, 2018 | 12.18 | 12.19 | 12.08 | 12.11 | 89,664 | -0.02(-0.16%) |
Aug 24, 2018 | 12.12 | 12.17 | 12.08 | 12.13 | 45,310 | +0.06(+0.53%) |
Aug 23, 2018 | 12.15 | 12.17 | 12.04 | 12.06 | 76,426 | -0.09(-0.73%) |
Aug 22, 2018 | 12.22 | 12.23 | 12.09 | 12.15 | 87,501 | -0.07(-0.60%) |
Aug 21, 2018 | 12.24 | 12.24 | 12.19 | 12.22 | 39,706 | +0.01(+0.08%) |
Aug 20, 2018 | 12.11 | 12.24 | 12.11 | 12.21 | 88,905 | +0.10(+0.85%) |
Aug 17, 2018 | 12.04 | 12.11 | 11.99 | 12.11 | 105,113 | +0.02(+0.20%) |
Aug 16, 2018 | 12.03 | 12.09 | 12.01 | 12.09 | 53,209 | +0.07(+0.61%) |
Aug 15, 2018 | 11.99 | 12.01 | 11.88 | 12.01 | 54,697 | +0.00(+0.00%) |
Aug 14, 2018 | 11.95 | 12.01 | 11.87 | 12.01 | 69,617 | +0.09(+0.78%) |
Aug 13, 2018 | 11.92 | 11.95 | 11.86 | 11.92 | 67,535 | -0.05(-0.41%) |
Aug 10, 2018 | 12.04 | 12.04 | 11.92 | 11.97 | 81,028 | -0.03(-0.26%) |
Aug 09, 2018 | 11.89 | 12.00 | 11.89 | 12.00 | 76,955 | +0.11(+0.90%) |
Aug 08, 2018 | 12.06 | 12.06 | 11.89 | 11.89 | 60,867 | -0.13(-1.05%) |
Aug 07, 2018 | 11.95 | 12.03 | 11.86 | 12.02 | 95,828 | +0.10(+0.82%) |
Aug 06, 2018 | 11.84 | 11.92 | 11.80 | 11.92 | 34,788 | +0.06(+0.53%) |
Aug 03, 2018 | 11.79 | 11.86 | 11.73 | 11.86 | 54,045 | +0.11(+0.95%) |
Aug 02, 2018 | 11.74 | 11.75 | 11.68 | 11.75 | 51,996 | +0.00(+0.04%) |
Aug 01, 2018 | 11.77 | 11.79 | 11.70 | 11.74 | 60,588 | +0.02(+0.17%) |
Jul 31, 2018 | 11.78 | 11.79 | 11.70 | 11.72 | 76,152 | -0.08(-0.66%) |
Jul 30, 2018 | 11.80 | 11.85 | 11.74 | 11.80 | 52,939 | +0.04(+0.37%) |
Jul 27, 2018 | 11.86 | 11.86 | 11.72 | 11.76 | 50,346 | -0.05(-0.45%) |
Jul 26, 2018 | 11.78 | 11.82 | 11.77 | 11.81 | 50,958 | +0.04(+0.37%) |
Jul 25, 2018 | 11.77 | 11.77 | 11.71 | 11.77 | 47,417 | +0.01(+0.08%) |
Jul 24, 2018 | 11.74 | 11.79 | 11.70 | 11.76 | 55,450 | +0.10(+0.88%) |
Jul 23, 2018 | 11.64 | 11.71 | 11.61 | 11.65 | 57,472 | +0.02(+0.17%) |
Jul 20, 2018 | 11.58 | 11.67 | 11.58 | 11.64 | 52,616 | +0.05(+0.46%) |
Jul 19, 2018 | 11.59 | 11.68 | 11.57 | 11.58 | 154,472 | -0.04(-0.33%) |
Jul 18, 2018 | 11.65 | 11.65 | 11.57 | 11.62 | 82,676 | -0.03(-0.25%) |
Jul 17, 2018 | 11.61 | 11.65 | 11.58 | 11.65 | 36,263 | +0.02(+0.21%) |
Jul 16, 2018 | 11.65 | 11.65 | 11.61 | 11.63 | 44,898 | +0.01(+0.13%) |
Jul 13, 2018 | 11.66 | 11.66 | 11.58 | 11.61 | 57,877 | -0.00(-0.04%) |
Jul 12, 2018 | 11.51 | 11.66 | 11.49 | 11.62 | 67,930 | +0.13(+1.14%) |
Jul 11, 2018 | 11.47 | 11.48 | 11.39 | 11.48 | 80,325 | -0.01(-0.05%) |
Jul 10, 2018 | 11.44 | 11.49 | 11.39 | 11.49 | 77,201 | +0.10(+0.85%) |
Jul 09, 2018 | 11.28 | 11.40 | 11.24 | 11.39 | 91,667 | +0.19(+1.68%) |
Jul 06, 2018 | 11.18 | 11.27 | 11.11 | 11.21 | 157,245 | -0.04(-0.39%) |
Jul 05, 2018 | 11.25 | 11.27 | 11.16 | 11.25 | 50,058 | +0.04(+0.35%) |
Jul 03, 2018 | 11.21 | 11.21 | 11.21 | 0 | -0.08(-0.73%) | |
Jul 02, 2018 | 11.09 | 11.29 | 10.99 | 11.29 | 49,574 | +0.20(+1.83%) |
Jun 29, 2018 | 11.20 | 11.20 | 11.09 | 11.09 | 79,482 | -0.06(-0.56%) |
Jun 28, 2018 | 11.27 | 11.27 | 11.05 | 11.15 | 204,514 | -0.13(-1.11%) |
Jun 27, 2018 | 11.29 | 11.41 | 11.28 | 11.28 | 85,376 | -0.06(-0.51%) |
Jun 26, 2018 | 11.36 | 11.38 | 11.27 | 11.34 | 65,830 | +0.00(+0.04%) |
Jun 25, 2018 | 11.49 | 11.49 | 11.33 | 11.33 | 96,893 | -0.17(-1.51%) |
Jun 22, 2018 | 11.50 | 11.51 | 11.39 | 11.51 | 57,587 | +0.07(+0.63%) |
Jun 21, 2018 | 11.53 | 11.53 | 11.39 | 11.43 | 138,907 | -0.06(-0.55%) |
Jun 20, 2018 | 11.47 | 11.50 | 11.43 | 11.50 | 72,411 | +0.03(+0.25%) |
Jun 19, 2018 | 11.49 | 11.49 | 11.36 | 11.47 | 75,180 | -0.02(-0.21%) |
Jun 18, 2018 | 11.55 | 11.55 | 11.48 | 11.49 | 97,816 | -0.13(-1.08%) |
Jun 15, 2018 | 11.66 | 11.52 | 11.62 | 320,485 | -0.04(-0.33%) | |
Jun 14, 2018 | 11.48 | 11.66 | 11.48 | 11.66 | 680,621 | +0.22(+1.94%) |
Jun 13, 2018 | 11.49 | 11.49 | 11.40 | 11.43 | 100,823 | -0.02(-0.17%) |
Jun 12, 2018 | 11.48 | 11.50 | 11.45 | 11.45 | 72,270 | -0.04(-0.38%) |
Jun 11, 2018 | 11.47 | 11.50 | 11.43 | 11.50 | 56,157 | +0.06(+0.55%) |
Jun 08, 2018 | 11.42 | 11.46 | 11.37 | 11.43 | 68,750 | +0.04(+0.37%) |
Jun 07, 2018 | 11.51 | 11.51 | 11.31 | 11.39 | 175,713 | -0.06(-0.54%) |
Jun 06, 2018 | 11.45 | 11.32 | 11.45 | 67,173 | +0.11(+0.97%) | |
Jun 05, 2018 | 11.29 | 11.35 | 11.23 | 11.34 | 63,849 | +0.05(+0.47%) |
Jun 04, 2018 | 11.26 | 11.32 | 11.21 | 11.29 | 86,844 | +0.04(+0.40%) |