Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 12.18 | 12.22 | 12.10 | 12.16 | 228,000 | -0.02(-0.16%) |
Sep 27, 2018 | 12.22 | 12.25 | 12.14 | 12.18 | 251,647 | +0.02(+0.16%) |
Sep 26, 2018 | 12.27 | 12.29 | 12.16 | 12.16 | 329,828 | -0.12(-0.94%) |
Sep 25, 2018 | 12.34 | 12.34 | 12.27 | 12.28 | 108,894 | -0.06(-0.53%) |
Sep 24, 2018 | 12.30 | 12.34 | 12.30 | 12.34 | 86,108 | +0.03(+0.24%) |
Sep 21, 2018 | 12.34 | 12.35 | 12.31 | 12.31 | 64,900 | -0.03(-0.24%) |
Sep 20, 2018 | 12.33 | 12.34 | 12.30 | 12.34 | 120,030 | +0.04(+0.33%) |
Sep 19, 2018 | 12.30 | 12.32 | 12.29 | 12.30 | 111,482 | +0.00(+0.00%) |
Sep 18, 2018 | 12.31 | 12.34 | 12.30 | 12.30 | 121,756 | -0.01(-0.08%) |
Sep 17, 2018 | 12.39 | 12.39 | 12.31 | 12.31 | 104,464 | -0.05(-0.40%) |
Sep 14, 2018 | 12.38 | 12.42 | 12.31 | 12.36 | 95,500 | -0.13(-1.04%) |
Sep 13, 2018 | 12.48 | 12.49 | 12.45 | 12.49 | 116,459 | +0.08(+0.65%) |
Sep 12, 2018 | 12.48 | 12.48 | 12.40 | 12.41 | 144,989 | -0.00(-0.00%) |
Sep 11, 2018 | 12.42 | 12.44 | 12.35 | 12.41 | 151,218 | +0.03(+0.24%) |
Sep 10, 2018 | 12.37 | 12.40 | 12.36 | 12.38 | 141,264 | -0.03(-0.24%) |
Sep 07, 2018 | 12.37 | 12.41 | 12.35 | 12.41 | 183,900 | +0.00(+0.00%) |
Sep 06, 2018 | 12.47 | 12.47 | 12.35 | 12.41 | 201,961 | +0.00(+0.00%) |
Sep 05, 2018 | 12.55 | 12.55 | 12.41 | 12.41 | 98,992 | -0.07(-0.56%) |
Sep 04, 2018 | 12.55 | 12.55 | 12.48 | 12.48 | 140,530 | -0.01(-0.08%) |
Aug 31, 2018 | 12.49 | 12.49 | 12.49 | 0 | -0.04(-0.32%) | |
Aug 30, 2018 | 12.59 | 12.60 | 12.50 | 12.53 | 115,640 | +0.00(+0.00%) |
Aug 29, 2018 | 12.54 | 12.58 | 12.53 | 12.53 | 65,345 | -0.02(-0.16%) |
Aug 28, 2018 | 12.55 | 12.57 | 12.55 | 12.55 | 106,489 | +0.02(+0.16%) |
Aug 27, 2018 | 12.58 | 12.59 | 12.50 | 12.53 | 98,248 | -0.05(-0.40%) |
Aug 24, 2018 | 12.57 | 12.58 | 12.56 | 12.58 | 49,500 | +0.06(+0.48%) |
Aug 23, 2018 | 12.57 | 12.59 | 12.52 | 12.52 | 104,135 | -0.05(-0.40%) |
Aug 22, 2018 | 12.55 | 12.58 | 12.55 | 12.57 | 71,094 | +0.00(+0.00%) |
Aug 21, 2018 | 12.56 | 12.58 | 12.56 | 12.57 | 81,750 | +0.00(+0.00%) |
Aug 20, 2018 | 12.56 | 12.58 | 12.55 | 12.57 | 92,201 | +0.01(+0.08%) |
Aug 17, 2018 | 12.60 | 12.60 | 12.56 | 12.56 | 62,400 | -0.02(-0.16%) |
Aug 16, 2018 | 12.55 | 12.60 | 12.55 | 12.58 | 74,187 | +0.03(+0.24%) |
Aug 15, 2018 | 12.55 | 12.58 | 12.54 | 12.55 | 103,457 | -0.02(-0.16%) |
Aug 14, 2018 | 12.58 | 12.61 | 12.57 | 12.57 | 69,732 | -0.09(-0.71%) |
Aug 13, 2018 | 12.63 | 12.67 | 12.62 | 12.66 | 188,807 | +0.06(+0.48%) |
Aug 10, 2018 | 12.57 | 12.65 | 12.57 | 12.60 | 104,100 | -0.13(-1.02%) |
Aug 09, 2018 | 12.70 | 12.73 | 12.66 | 12.73 | 99,995 | +0.03(+0.24%) |
Aug 08, 2018 | 12.68 | 12.71 | 12.67 | 12.70 | 57,478 | +0.01(+0.08%) |
Aug 07, 2018 | 12.71 | 12.71 | 12.67 | 12.69 | 73,964 | +0.01(+0.08%) |
Aug 06, 2018 | 12.65 | 12.70 | 12.65 | 12.68 | 120,262 | +0.05(+0.40%) |
Aug 03, 2018 | 12.67 | 12.67 | 12.62 | 12.63 | 196,400 | -0.02(-0.16%) |
Aug 02, 2018 | 12.63 | 12.67 | 12.61 | 12.65 | 99,673 | -0.01(-0.08%) |
Aug 01, 2018 | 12.70 | 12.70 | 12.63 | 12.66 | 104,836 | +0.00(+0.00%) |
Jul 31, 2018 | 12.65 | 12.69 | 12.61 | 12.66 | 137,292 | +0.03(+0.24%) |
Jul 30, 2018 | 12.63 | 12.65 | 12.62 | 12.63 | 165,186 | +0.03(+0.20%) |
Jul 27, 2018 | 12.62 | 12.62 | 12.59 | 12.61 | 61,000 | -0.01(-0.12%) |
Jul 26, 2018 | 12.57 | 12.62 | 12.55 | 12.62 | 107,583 | +0.08(+0.64%) |
Jul 25, 2018 | 12.61 | 12.61 | 12.53 | 12.54 | 57,002 | -0.04(-0.32%) |
Jul 24, 2018 | 12.56 | 12.58 | 12.53 | 12.58 | 100,295 | +0.06(+0.48%) |
Jul 23, 2018 | 12.51 | 12.54 | 12.47 | 12.52 | 87,365 | +0.04(+0.32%) |
Jul 20, 2018 | 12.48 | 12.50 | 12.47 | 12.48 | 75,058 | -0.01(-0.08%) |
Jul 19, 2018 | 12.42 | 12.49 | 12.42 | 12.49 | 96,307 | +0.05(+0.40%) |
Jul 18, 2018 | 12.48 | 12.48 | 12.40 | 12.44 | 190,837 | +0.01(+0.08%) |
Jul 17, 2018 | 12.32 | 12.43 | 12.31 | 12.43 | 126,009 | +0.13(+1.06%) |
Jul 16, 2018 | 12.53 | 12.54 | 12.24 | 12.30 | 471,247 | -0.20(-1.60%) |
Jul 13, 2018 | 12.54 | 12.54 | 12.49 | 12.50 | 148,469 | -0.13(-1.03%) |
Jul 12, 2018 | 12.62 | 12.64 | 12.59 | 12.63 | 144,438 | +0.03(+0.24%) |
Jul 11, 2018 | 12.60 | 12.62 | 12.57 | 12.60 | 131,377 | +0.00(+0.00%) |
Jul 10, 2018 | 12.60 | 12.62 | 12.59 | 12.60 | 150,224 | -0.01(-0.08%) |
Jul 09, 2018 | 12.58 | 12.61 | 12.57 | 12.61 | 98,541 | +0.03(+0.24%) |
Jul 06, 2018 | 12.58 | 12.58 | 12.52 | 12.58 | 124,895 | +0.04(+0.32%) |
Jul 05, 2018 | 12.46 | 12.54 | 12.42 | 12.54 | 90,125 | +0.02(+0.16%) |
Jul 03, 2018 | 12.52 | 12.52 | 12.52 | 0 | +0.08(+0.64%) |