Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.21 | 14.34 | 14.19 | 14.21 | 83,800 | +0.21(+1.54%) |
Sep 27, 2018 | 14.23 | 14.23 | 13.95 | 14.00 | 63,703 | -0.26(-1.82%) |
Sep 26, 2018 | 14.10 | 14.35 | 14.09 | 14.26 | 144,316 | +0.23(+1.68%) |
Sep 25, 2018 | 13.97 | 14.11 | 13.97 | 14.03 | 81,467 | +0.10(+0.68%) |
Sep 24, 2018 | 14.13 | 14.13 | 13.87 | 13.93 | 39,323 | +0.06(+0.43%) |
Sep 21, 2018 | 13.93 | 13.95 | 13.80 | 13.87 | 66,600 | +0.63(+4.76%) |
Sep 20, 2018 | 13.42 | 13.42 | 13.20 | 13.24 | 100,374 | -0.04(-0.26%) |
Sep 19, 2018 | 13.16 | 13.31 | 13.16 | 13.28 | 77,135 | +1.00(+8.15%) |
Sep 18, 2018 | 12.36 | 12.38 | 12.23 | 12.28 | 182,047 | -0.05(-0.45%) |
Sep 17, 2018 | 12.29 | 12.34 | 12.25 | 12.33 | 61,510 | -0.14(-1.12%) |
Sep 14, 2018 | 12.50 | 12.50 | 12.25 | 12.47 | 50,400 | +0.80(+6.86%) |
Sep 13, 2018 | 11.65 | 11.73 | 11.60 | 11.67 | 40,906 | +0.38(+3.41%) |
Sep 12, 2018 | 11.01 | 11.30 | 11.01 | 11.29 | 40,230 | +0.13(+1.17%) |
Sep 11, 2018 | 10.98 | 11.18 | 10.98 | 11.15 | 65,698 | -0.18(-1.54%) |
Sep 10, 2018 | 11.40 | 11.40 | 11.28 | 11.33 | 60,068 | -0.12(-1.00%) |
Sep 07, 2018 | 11.43 | 11.46 | 11.35 | 11.45 | 71,500 | -0.07(-0.65%) |
Sep 06, 2018 | 11.41 | 11.55 | 11.41 | 11.52 | 70,086 | -0.07(-0.60%) |
Sep 05, 2018 | 11.68 | 11.68 | 11.56 | 11.59 | 44,123 | -0.32(-2.67%) |
Sep 04, 2018 | 11.85 | 11.97 | 11.85 | 11.91 | 22,615 | +0.12(+1.05%) |
Aug 31, 2018 | 11.79 | 11.79 | 11.79 | 0 | -0.25(-2.12%) | |
Aug 30, 2018 | 11.99 | 12.23 | 11.97 | 12.04 | 69,112 | -0.18(-1.47%) |
Aug 29, 2018 | 12.55 | 12.65 | 12.21 | 12.22 | 73,151 | -0.46(-3.62%) |
Aug 28, 2018 | 12.76 | 12.76 | 12.60 | 12.68 | 31,277 | +0.02(+0.19%) |
Aug 27, 2018 | 12.40 | 12.82 | 12.40 | 12.65 | 70,724 | +0.51(+4.24%) |
Aug 24, 2018 | 12.09 | 12.19 | 11.89 | 12.14 | 21,300 | +0.05(+0.41%) |
Aug 23, 2018 | 12.12 | 12.23 | 12.06 | 12.09 | 16,033 | -0.51(-4.05%) |
Aug 22, 2018 | 12.65 | 12.65 | 12.48 | 12.60 | 44,117 | +0.23(+1.86%) |
Aug 21, 2018 | 12.20 | 12.49 | 12.19 | 12.37 | 205,029 | +0.56(+4.74%) |
Aug 20, 2018 | 11.69 | 11.83 | 11.66 | 11.81 | 84,860 | +0.62(+5.59%) |
Aug 17, 2018 | 10.98 | 11.31 | 10.89 | 11.19 | 164,300 | +0.30(+2.76%) |
Aug 16, 2018 | 11.01 | 11.04 | 10.78 | 10.88 | 51,622 | +0.22(+2.11%) |
Aug 15, 2018 | 10.61 | 10.66 | 10.55 | 10.66 | 98,559 | -0.71(-6.24%) |
Aug 14, 2018 | 11.28 | 11.39 | 11.23 | 11.37 | 54,491 | -0.01(-0.09%) |
Aug 13, 2018 | 11.37 | 11.44 | 11.36 | 11.38 | 50,774 | -0.00(-0.04%) |
Aug 10, 2018 | 11.80 | 11.80 | 11.23 | 11.38 | 40,100 | +0.30(+2.74%) |
Aug 09, 2018 | 10.79 | 11.11 | 10.79 | 11.08 | 110,601 | +0.45(+4.23%) |
Aug 08, 2018 | 10.61 | 10.68 | 10.60 | 10.63 | 71,597 | -0.05(-0.51%) |
Aug 07, 2018 | 10.59 | 10.70 | 10.59 | 10.69 | 84,692 | +0.32(+3.04%) |
Aug 06, 2018 | 10.39 | 10.42 | 10.33 | 10.37 | 93,427 | -0.31(-2.90%) |
Aug 03, 2018 | 10.59 | 10.70 | 10.51 | 10.68 | 123,800 | -0.41(-3.70%) |
Aug 02, 2018 | 11.01 | 11.10 | 11.00 | 11.09 | 113,929 | -0.26(-2.29%) |
Aug 01, 2018 | 11.45 | 11.45 | 11.27 | 11.35 | 68,911 | -0.04(-0.31%) |
Jul 31, 2018 | 11.29 | 11.40 | 11.26 | 11.38 | 43,191 | +0.26(+2.34%) |
Jul 30, 2018 | 11.21 | 11.21 | 11.10 | 11.12 | 124,263 | -0.30(-2.67%) |
Jul 27, 2018 | 11.53 | 11.57 | 11.41 | 11.43 | 44,700 | +0.05(+0.44%) |
Jul 26, 2018 | 11.27 | 11.44 | 11.27 | 11.38 | 62,237 | -0.15(-1.34%) |
Jul 25, 2018 | 11.41 | 11.55 | 11.41 | 11.54 | 58,507 | +0.13(+1.18%) |
Jul 24, 2018 | 11.43 | 11.51 | 11.35 | 11.40 | 203,443 | +0.35(+3.17%) |
Jul 23, 2018 | 11.00 | 11.18 | 11.00 | 11.05 | 58,970 | -0.17(-1.52%) |
Jul 20, 2018 | 11.13 | 11.24 | 11.12 | 11.22 | 40,528 | +0.11(+0.94%) |
Jul 19, 2018 | 11.10 | 11.13 | 11.06 | 11.12 | 65,149 | -0.13(-1.20%) |
Jul 18, 2018 | 11.21 | 11.26 | 11.14 | 11.25 | 119,698 | -0.05(-0.44%) |
Jul 17, 2018 | 11.26 | 11.31 | 11.20 | 11.30 | 321,117 | -0.29(-2.46%) |
Jul 16, 2018 | 11.76 | 11.76 | 11.45 | 11.59 | 162,855 | -0.65(-5.35%) |
Jul 13, 2018 | 12.22 | 12.26 | 12.20 | 12.24 | 19,459 | +0.02(+0.12%) |
Jul 12, 2018 | 12.20 | 12.30 | 12.18 | 12.22 | 34,135 | +0.16(+1.37%) |
Jul 11, 2018 | 12.08 | 12.15 | 12.05 | 12.06 | 32,857 | -0.08(-0.70%) |
Jul 10, 2018 | 12.07 | 12.20 | 12.01 | 12.14 | 36,412 | -0.04(-0.29%) |
Jul 09, 2018 | 12.14 | 12.23 | 12.10 | 12.18 | 47,714 | -0.08(-0.61%) |
Jul 06, 2018 | 12.12 | 12.31 | 12.00 | 12.26 | 38,046 | -0.07(-0.61%) |
Jul 05, 2018 | 12.52 | 12.53 | 12.25 | 12.33 | 109,602 | +0.27(+2.20%) |
Jul 03, 2018 | 12.06 | 12.06 | 12.06 | 0 | -0.12(-1.03%) |