Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 11.51 | 11.54 | 11.49 | 11.53 | 161,100 | +0.06(+0.52%) |
Sep 27, 2018 | 11.34 | 11.50 | 11.34 | 11.47 | 153,248 | +0.10(+0.88%) |
Sep 26, 2018 | 11.35 | 11.38 | 11.28 | 11.37 | 291,031 | +0.05(+0.44%) |
Sep 25, 2018 | 11.35 | 11.37 | 11.32 | 11.32 | 75,067 | -0.05(-0.44%) |
Sep 24, 2018 | 11.37 | 11.40 | 11.36 | 11.37 | 176,273 | -0.04(-0.35%) |
Sep 21, 2018 | 11.48 | 11.50 | 11.41 | 11.41 | 123,600 | -0.09(-0.78%) |
Sep 20, 2018 | 11.57 | 11.57 | 11.43 | 11.50 | 226,548 | -0.10(-0.86%) |
Sep 19, 2018 | 11.61 | 11.61 | 11.57 | 11.60 | 123,565 | +0.02(+0.17%) |
Sep 18, 2018 | 11.60 | 11.62 | 11.57 | 11.58 | 131,312 | -0.05(-0.43%) |
Sep 17, 2018 | 11.66 | 11.66 | 11.61 | 11.63 | 130,012 | -0.04(-0.34%) |
Sep 14, 2018 | 11.69 | 11.71 | 11.66 | 11.67 | 125,300 | -0.03(-0.26%) |
Sep 13, 2018 | 11.72 | 11.74 | 11.70 | 11.70 | 96,154 | -0.01(-0.09%) |
Sep 12, 2018 | 11.75 | 11.79 | 11.70 | 11.71 | 107,597 | -0.03(-0.26%) |
Sep 11, 2018 | 11.79 | 11.82 | 11.74 | 11.74 | 63,754 | -0.08(-0.68%) |
Sep 10, 2018 | 11.77 | 11.87 | 11.72 | 11.82 | 157,390 | +0.04(+0.34%) |
Sep 07, 2018 | 11.79 | 11.79 | 11.74 | 11.78 | 92,600 | +0.00(+0.00%) |
Sep 06, 2018 | 11.75 | 11.80 | 11.75 | 11.78 | 94,788 | +0.01(+0.08%) |
Sep 05, 2018 | 11.78 | 11.78 | 11.75 | 11.77 | 82,045 | +0.00(+0.00%) |
Sep 04, 2018 | 11.75 | 11.83 | 11.74 | 11.77 | 157,417 | -0.04(-0.34%) |
Aug 31, 2018 | 11.81 | 11.81 | 11.81 | 0 | +0.01(+0.08%) | |
Aug 30, 2018 | 11.77 | 11.82 | 11.77 | 11.80 | 124,273 | +0.03(+0.25%) |
Aug 29, 2018 | 11.82 | 11.82 | 11.77 | 11.77 | 76,169 | -0.04(-0.34%) |
Aug 28, 2018 | 11.80 | 11.84 | 11.79 | 11.81 | 98,186 | -0.02(-0.17%) |
Aug 27, 2018 | 11.79 | 11.84 | 11.79 | 11.83 | 139,449 | +0.03(+0.25%) |
Aug 24, 2018 | 11.79 | 11.81 | 11.78 | 11.80 | 52,200 | +0.02(+0.17%) |
Aug 23, 2018 | 11.79 | 11.79 | 11.75 | 11.78 | 223,410 | -0.04(-0.34%) |
Aug 22, 2018 | 11.80 | 11.83 | 11.79 | 11.82 | 78,951 | +0.02(+0.17%) |
Aug 21, 2018 | 11.81 | 11.83 | 11.79 | 11.80 | 97,360 | -0.01(-0.08%) |
Aug 20, 2018 | 11.80 | 11.82 | 11.80 | 11.81 | 68,915 | +0.01(+0.08%) |
Aug 17, 2018 | 11.80 | 11.80 | 11.77 | 11.80 | 27,600 | +0.01(+0.08%) |
Aug 16, 2018 | 11.79 | 11.80 | 11.76 | 11.79 | 65,809 | +0.01(+0.08%) |
Aug 15, 2018 | 11.76 | 11.79 | 11.76 | 11.78 | 70,593 | +0.02(+0.17%) |
Aug 14, 2018 | 11.73 | 11.77 | 11.73 | 11.76 | 57,509 | +0.02(+0.17%) |
Aug 13, 2018 | 11.75 | 11.79 | 11.74 | 11.74 | 63,508 | -0.04(-0.34%) |
Aug 10, 2018 | 11.75 | 11.78 | 11.72 | 11.78 | 51,800 | +0.02(+0.17%) |
Aug 09, 2018 | 11.73 | 11.78 | 11.72 | 11.76 | 90,627 | +0.02(+0.17%) |
Aug 08, 2018 | 11.77 | 11.79 | 11.74 | 11.74 | 132,103 | -0.05(-0.42%) |
Aug 07, 2018 | 11.79 | 11.80 | 11.76 | 11.79 | 93,720 | +0.00(+0.00%) |
Aug 06, 2018 | 11.90 | 11.90 | 11.75 | 11.79 | 118,851 | -0.06(-0.51%) |
Aug 03, 2018 | 11.82 | 11.87 | 11.82 | 11.85 | 94,300 | +0.03(+0.25%) |
Aug 02, 2018 | 11.78 | 11.85 | 11.78 | 11.82 | 70,220 | +0.00(+0.00%) |
Aug 01, 2018 | 11.76 | 11.82 | 11.75 | 11.82 | 37,091 | +0.06(+0.51%) |
Jul 31, 2018 | 11.76 | 11.80 | 11.74 | 11.76 | 96,835 | +0.01(+0.09%) |
Jul 30, 2018 | 11.72 | 11.75 | 11.72 | 11.75 | 186,314 | -0.01(-0.09%) |
Jul 27, 2018 | 11.82 | 11.86 | 11.75 | 11.76 | 137,500 | -0.08(-0.68%) |
Jul 26, 2018 | 11.81 | 11.84 | 11.81 | 11.84 | 99,432 | +0.01(+0.08%) |
Jul 25, 2018 | 11.81 | 11.83 | 11.81 | 11.83 | 46,488 | +0.02(+0.17%) |
Jul 24, 2018 | 11.86 | 11.87 | 11.81 | 11.81 | 136,410 | -0.02(-0.17%) |
Jul 23, 2018 | 11.84 | 11.87 | 11.83 | 11.83 | 311,283 | -0.06(-0.55%) |
Jul 20, 2018 | 11.93 | 11.95 | 11.89 | 11.89 | 81,886 | -0.05(-0.46%) |
Jul 19, 2018 | 11.85 | 11.96 | 11.85 | 11.95 | 108,930 | +0.07(+0.59%) |
Jul 18, 2018 | 11.82 | 11.89 | 11.82 | 11.88 | 143,005 | +0.06(+0.51%) |
Jul 17, 2018 | 11.79 | 11.85 | 11.79 | 11.82 | 65,291 | +0.03(+0.25%) |
Jul 16, 2018 | 11.80 | 11.83 | 11.79 | 11.79 | 66,953 | -0.03(-0.25%) |
Jul 13, 2018 | 11.83 | 11.84 | 11.80 | 11.82 | 110,422 | -0.01(-0.08%) |
Jul 12, 2018 | 11.84 | 11.84 | 11.78 | 11.83 | 110,093 | +0.03(+0.25%) |
Jul 11, 2018 | 11.80 | 11.85 | 11.79 | 11.80 | 118,049 | -0.01(-0.08%) |
Jul 10, 2018 | 11.78 | 11.85 | 11.78 | 11.81 | 85,677 | +0.03(+0.25%) |
Jul 09, 2018 | 11.81 | 11.84 | 11.78 | 11.78 | 27,093 | -0.06(-0.51%) |
Jul 06, 2018 | 11.80 | 11.84 | 11.80 | 11.84 | 50,294 | +0.06(+0.51%) |
Jul 05, 2018 | 11.83 | 11.83 | 11.78 | 11.78 | 91,489 | -0.07(-0.59%) |
Jul 03, 2018 | 11.85 | 11.85 | 11.85 | 0 | +0.03(+0.25%) |