Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 11.73 | 11.83 | 11.54 | 11.73 | 964,871 | +0.00(+0.00%) |
Sep 27, 2018 | 11.92 | 11.97 | 11.73 | 11.73 | 610,951 | -0.14(-1.19%) |
Sep 26, 2018 | 12.16 | 12.23 | 11.87 | 11.87 | 953,605 | -0.21(-1.75%) |
Sep 25, 2018 | 12.49 | 12.51 | 12.04 | 12.09 | 736,963 | -0.31(-2.47%) |
Sep 24, 2018 | 12.67 | 12.72 | 12.34 | 12.39 | 673,236 | -0.33(-2.59%) |
Sep 21, 2018 | 13.00 | 13.10 | 12.63 | 12.72 | 1,129,574 | -0.28(-2.17%) |
Sep 20, 2018 | 13.10 | 13.24 | 12.91 | 13.00 | 674,249 | -0.14(-1.07%) |
Sep 19, 2018 | 13.10 | 13.26 | 12.91 | 13.15 | 1,156,546 | +0.00(+0.00%) |
Sep 18, 2018 | 13.00 | 13.19 | 12.72 | 13.15 | 730,599 | +0.14(+1.09%) |
Sep 17, 2018 | 13.10 | 13.24 | 12.86 | 13.00 | 969,461 | -0.05(-0.36%) |
Sep 14, 2018 | 12.96 | 13.15 | 12.77 | 13.05 | 522,974 | +0.09(+0.73%) |
Sep 13, 2018 | 13.05 | 13.19 | 12.91 | 12.96 | 981,976 | +0.00(+0.00%) |
Sep 12, 2018 | 12.86 | 13.10 | 12.63 | 12.96 | 585,982 | +0.14(+1.10%) |
Sep 11, 2018 | 12.91 | 12.96 | 12.63 | 12.82 | 612,204 | -0.09(-0.73%) |
Sep 10, 2018 | 12.86 | 12.96 | 12.67 | 12.91 | 615,693 | +0.09(+0.74%) |
Sep 07, 2018 | 12.77 | 12.91 | 12.67 | 12.82 | 568,819 | +0.00(+0.00%) |
Sep 06, 2018 | 12.96 | 13.10 | 12.72 | 12.82 | 600,009 | -0.14(-1.09%) |
Sep 05, 2018 | 12.86 | 13.05 | 12.60 | 12.96 | 855,725 | +0.17(+1.33%) |
Sep 04, 2018 | 12.65 | 12.93 | 12.51 | 12.79 | 714,763 | +0.09(+0.73%) |
Aug 31, 2018 | 12.69 | 12.69 | 12.69 | 0 | +0.05(+0.37%) | |
Aug 30, 2018 | 12.69 | 12.69 | 12.46 | 12.65 | 505,575 | +0.00(+0.00%) |
Aug 29, 2018 | 12.55 | 12.88 | 12.51 | 12.65 | 688,105 | +0.05(+0.37%) |
Aug 28, 2018 | 13.02 | 13.11 | 12.16 | 12.60 | 1,010,015 | -0.46(-3.56%) |
Aug 27, 2018 | 12.37 | 13.21 | 12.32 | 13.07 | 2,607,629 | +0.98(+8.08%) |
Aug 24, 2018 | 12.04 | 12.28 | 12.00 | 12.09 | 504,534 | +0.00(+0.00%) |
Aug 23, 2018 | 11.95 | 12.18 | 11.95 | 12.09 | 812,930 | +0.19(+1.56%) |
Aug 22, 2018 | 12.04 | 12.04 | 11.81 | 11.90 | 717,926 | -0.09(-0.78%) |
Aug 21, 2018 | 11.72 | 12.04 | 11.72 | 12.00 | 845,475 | +0.37(+3.20%) |
Aug 20, 2018 | 11.35 | 11.67 | 11.25 | 11.62 | 753,456 | +0.28(+2.46%) |
Aug 17, 2018 | 11.81 | 12.09 | 10.69 | 11.35 | 3,013,550 | -0.51(-4.31%) |
Aug 16, 2018 | 11.53 | 12.04 | 11.53 | 11.86 | 1,036,211 | +0.37(+3.24%) |
Aug 15, 2018 | 11.35 | 11.58 | 11.16 | 11.49 | 901,094 | +0.19(+1.65%) |
Aug 14, 2018 | 11.30 | 11.44 | 11.16 | 11.30 | 904,549 | +0.09(+0.83%) |
Aug 13, 2018 | 11.44 | 11.53 | 11.09 | 11.21 | 750,306 | -0.28(-2.43%) |
Aug 10, 2018 | 11.25 | 11.58 | 11.25 | 11.49 | 1,119,825 | +0.00(+0.00%) |
Aug 09, 2018 | 11.81 | 12.37 | 11.42 | 11.49 | 2,257,358 | +0.19(+1.65%) |
Aug 08, 2018 | 11.25 | 11.56 | 11.07 | 11.30 | 1,058,417 | +0.09(+0.83%) |
Aug 07, 2018 | 10.69 | 11.30 | 10.65 | 11.21 | 1,060,183 | +0.56(+5.24%) |
Aug 06, 2018 | 10.69 | 10.83 | 10.60 | 10.65 | 449,741 | +0.00(+0.00%) |
Aug 03, 2018 | 10.83 | 10.90 | 10.51 | 10.65 | 1,066,275 | -0.19(-1.72%) |
Aug 02, 2018 | 10.93 | 11.02 | 10.74 | 10.83 | 749,004 | -0.09(-0.85%) |
Aug 01, 2018 | 11.16 | 11.21 | 10.93 | 10.93 | 896,950 | -0.37(-3.29%) |
Jul 31, 2018 | 10.65 | 11.32 | 10.60 | 11.30 | 1,223,920 | +0.70(+6.58%) |
Jul 30, 2018 | 11.02 | 11.11 | 10.60 | 10.60 | 1,021,616 | -0.37(-3.39%) |
Jul 27, 2018 | 11.44 | 11.49 | 10.93 | 10.97 | 810,674 | -0.42(-3.67%) |
Jul 26, 2018 | 11.58 | 11.16 | 11.39 | 839,466 | +0.09(+0.82%) | |
Jul 25, 2018 | 11.44 | 11.62 | 11.25 | 11.30 | 778,974 | -0.19(-1.62%) |
Jul 24, 2018 | 11.81 | 11.88 | 11.44 | 11.49 | 614,943 | -0.28(-2.37%) |
Jul 23, 2018 | 11.86 | 11.93 | 11.72 | 11.76 | 511,244 | -0.14(-1.17%) |
Jul 20, 2018 | 11.90 | 12.09 | 11.81 | 11.90 | 811,503 | +0.05(+0.39%) |
Jul 19, 2018 | 11.86 | 12.14 | 11.81 | 11.86 | 1,173,834 | +0.00(+0.00%) |
Jul 18, 2018 | 11.86 | 11.86 | 11.58 | 11.86 | 823,315 | +0.00(+0.00%) |
Jul 17, 2018 | 11.95 | 11.95 | 11.62 | 11.86 | 892,203 | -0.09(-0.78%) |
Jul 16, 2018 | 12.28 | 12.32 | 11.90 | 11.95 | 1,082,868 | -0.23(-1.91%) |
Jul 13, 2018 | 12.23 | 12.32 | 12.14 | 12.18 | 416,558 | -0.09(-0.76%) |
Jul 12, 2018 | 12.37 | 12.41 | 12.14 | 12.28 | 582,538 | +0.00(+0.00%) |
Jul 11, 2018 | 12.28 | 12.46 | 12.21 | 12.28 | 655,929 | +0.00(+0.00%) |
Jul 10, 2018 | 12.46 | 12.51 | 12.18 | 12.28 | 871,825 | -0.23(-1.86%) |
Jul 09, 2018 | 12.46 | 12.65 | 12.37 | 12.51 | 1,095,309 | +0.05(+0.37%) |
Jul 06, 2018 | 12.32 | 12.60 | 12.32 | 12.46 | 1,085,342 | +0.09(+0.75%) |
Jul 05, 2018 | 12.83 | 12.83 | 12.28 | 12.37 | 2,496,027 | -0.51(-3.97%) |
Jul 03, 2018 | 12.88 | 12.88 | 12.88 | 0 | +0.05(+0.36%) |