Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 12.67 | 12.88 | 12.49 | 12.79 | 141,500 | +0.11(+0.87%) |
Sep 27, 2018 | 12.71 | 12.80 | 12.60 | 12.68 | 252,049 | -0.02(-0.16%) |
Sep 26, 2018 | 12.60 | 12.89 | 12.48 | 12.70 | 251,546 | +0.05(+0.40%) |
Sep 25, 2018 | 12.77 | 12.85 | 12.43 | 12.65 | 191,880 | -0.14(-1.09%) |
Sep 24, 2018 | 13.00 | 13.00 | 12.68 | 12.79 | 191,146 | -0.26(-1.99%) |
Sep 21, 2018 | 13.14 | 13.21 | 12.84 | 13.05 | 869,000 | -0.03(-0.23%) |
Sep 20, 2018 | 12.86 | 13.21 | 12.85 | 13.08 | 322,087 | +0.26(+2.03%) |
Sep 19, 2018 | 12.96 | 13.00 | 12.69 | 12.82 | 222,530 | -0.10(-0.77%) |
Sep 18, 2018 | 12.83 | 13.00 | 12.80 | 12.92 | 240,275 | +0.07(+0.54%) |
Sep 17, 2018 | 12.70 | 13.00 | 12.51 | 12.85 | 220,435 | +0.06(+0.47%) |
Sep 14, 2018 | 12.92 | 13.04 | 12.65 | 12.79 | 282,000 | -0.03(-0.23%) |
Sep 13, 2018 | 12.80 | 12.92 | 12.72 | 12.82 | 275,243 | +0.07(+0.55%) |
Sep 12, 2018 | 12.38 | 12.80 | 12.34 | 12.75 | 489,371 | +0.30(+2.41%) |
Sep 11, 2018 | 12.17 | 12.59 | 12.17 | 12.45 | 159,664 | +0.18(+1.47%) |
Sep 10, 2018 | 11.90 | 12.40 | 11.87 | 12.27 | 149,782 | +0.45(+3.81%) |
Sep 07, 2018 | 11.87 | 12.14 | 11.72 | 11.82 | 131,600 | -0.07(-0.59%) |
Sep 06, 2018 | 12.45 | 12.68 | 11.86 | 11.89 | 233,831 | -0.57(-4.57%) |
Sep 05, 2018 | 12.58 | 12.58 | 12.14 | 12.46 | 115,505 | -0.15(-1.19%) |
Sep 04, 2018 | 12.55 | 12.71 | 12.54 | 12.61 | 105,772 | -0.03(-0.24%) |
Aug 31, 2018 | 12.64 | 12.64 | 12.64 | 0 | +0.21(+1.69%) | |
Aug 30, 2018 | 12.74 | 12.89 | 12.14 | 12.43 | 243,475 | -0.37(-2.89%) |
Aug 29, 2018 | 12.56 | 12.97 | 12.56 | 12.80 | 340,221 | +0.28(+2.24%) |
Aug 28, 2018 | 12.53 | 12.56 | 12.41 | 12.52 | 103,957 | -0.01(-0.08%) |
Aug 27, 2018 | 12.34 | 12.59 | 12.34 | 12.53 | 215,046 | +0.25(+2.04%) |
Aug 24, 2018 | 12.19 | 12.40 | 12.17 | 12.28 | 154,200 | +0.14(+1.15%) |
Aug 23, 2018 | 12.62 | 12.62 | 12.08 | 12.14 | 318,258 | -0.48(-3.80%) |
Aug 22, 2018 | 12.41 | 12.66 | 12.35 | 12.62 | 211,961 | +0.14(+1.12%) |
Aug 21, 2018 | 12.27 | 12.67 | 12.27 | 12.48 | 243,643 | +0.28(+2.30%) |
Aug 20, 2018 | 12.12 | 12.38 | 11.99 | 12.20 | 125,856 | +0.04(+0.33%) |
Aug 17, 2018 | 12.11 | 12.25 | 11.91 | 12.16 | 99,400 | +0.04(+0.33%) |
Aug 16, 2018 | 12.18 | 12.48 | 12.10 | 12.12 | 138,933 | +0.05(+0.41%) |
Aug 15, 2018 | 12.50 | 12.63 | 11.98 | 12.07 | 169,714 | -0.52(-4.13%) |
Aug 14, 2018 | 12.60 | 12.94 | 12.55 | 12.59 | 172,383 | +0.05(+0.40%) |
Aug 13, 2018 | 12.51 | 12.73 | 12.47 | 12.54 | 195,946 | +0.05(+0.40%) |
Aug 10, 2018 | 12.49 | 12.63 | 12.40 | 12.49 | 110,200 | -0.10(-0.79%) |
Aug 09, 2018 | 12.61 | 12.65 | 12.50 | 12.59 | 195,259 | -0.04(-0.32%) |
Aug 08, 2018 | 12.61 | 12.80 | 12.60 | 12.63 | 240,149 | -0.02(-0.16%) |
Aug 07, 2018 | 12.62 | 12.75 | 12.58 | 12.65 | 383,080 | -0.01(-0.08%) |
Aug 06, 2018 | 12.32 | 12.70 | 12.29 | 12.66 | 231,849 | +0.30(+2.43%) |
Aug 03, 2018 | 12.78 | 12.78 | 11.92 | 12.36 | 346,800 | -0.32(-2.52%) |
Aug 02, 2018 | 12.50 | 12.70 | 12.27 | 12.68 | 325,477 | +0.05(+0.40%) |
Aug 01, 2018 | 12.66 | 12.87 | 12.52 | 12.63 | 155,285 | -0.13(-1.02%) |
Jul 31, 2018 | 12.87 | 13.04 | 12.56 | 12.76 | 195,560 | -0.16(-1.24%) |
Jul 30, 2018 | 13.19 | 13.19 | 12.55 | 12.92 | 365,782 | -0.23(-1.75%) |
Jul 27, 2018 | 13.24 | 13.40 | 12.89 | 13.15 | 179,100 | -0.16(-1.20%) |
Jul 26, 2018 | 14.00 | 14.00 | 12.70 | 13.31 | 483,261 | -0.19(-1.41%) |
Jul 25, 2018 | 13.28 | 13.58 | 12.95 | 13.50 | 283,460 | +0.27(+2.04%) |
Jul 24, 2018 | 13.59 | 13.72 | 13.10 | 13.23 | 255,695 | -0.33(-2.43%) |
Jul 23, 2018 | 13.36 | 13.65 | 13.09 | 13.56 | 182,243 | +0.12(+0.89%) |
Jul 20, 2018 | 13.54 | 13.60 | 13.22 | 13.44 | 258,864 | -0.07(-0.52%) |
Jul 19, 2018 | 13.11 | 13.60 | 12.92 | 13.51 | 410,919 | +0.41(+3.13%) |
Jul 18, 2018 | 12.65 | 13.14 | 12.53 | 13.10 | 517,111 | +0.60(+4.80%) |
Jul 17, 2018 | 12.18 | 12.57 | 12.18 | 12.50 | 179,945 | +0.25(+2.04%) |
Jul 16, 2018 | 12.50 | 12.54 | 12.22 | 12.25 | 127,901 | -0.26(-2.08%) |
Jul 13, 2018 | 12.59 | 12.64 | 12.41 | 12.51 | 132,719 | -0.06(-0.48%) |
Jul 12, 2018 | 12.52 | 12.75 | 12.35 | 12.57 | 228,257 | +0.07(+0.56%) |
Jul 11, 2018 | 12.59 | 12.89 | 12.46 | 12.50 | 225,154 | -0.21(-1.65%) |
Jul 10, 2018 | 12.41 | 12.75 | 12.34 | 12.71 | 285,247 | +0.35(+2.83%) |
Jul 09, 2018 | 12.58 | 12.58 | 12.22 | 12.36 | 178,847 | -0.12(-0.96%) |
Jul 06, 2018 | 12.21 | 12.54 | 12.12 | 12.48 | 229,060 | +0.25(+2.04%) |
Jul 05, 2018 | 12.05 | 12.35 | 11.50 | 12.23 | 277,694 | +0.27(+2.26%) |
Jul 03, 2018 | 11.96 | 11.96 | 11.96 | 0 | +0.02(+0.17%) |