Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 12.20 | 12.26 | 12.12 | 12.16 | 114,601 | -0.05(-0.44%) |
Sep 27, 2018 | 12.53 | 12.53 | 12.22 | 12.22 | 44,658 | -0.10(-0.81%) |
Sep 26, 2018 | 12.40 | 12.40 | 12.17 | 12.32 | 77,546 | -0.17(-1.34%) |
Sep 25, 2018 | 12.31 | 12.54 | 12.27 | 12.48 | 34,780 | +0.18(+1.43%) |
Sep 24, 2018 | 12.25 | 12.38 | 12.24 | 12.31 | 83,280 | +0.05(+0.37%) |
Sep 21, 2018 | 12.38 | 12.44 | 12.22 | 12.26 | 92,729 | -0.12(-0.99%) |
Sep 20, 2018 | 12.51 | 12.52 | 12.38 | 12.38 | 89,910 | -0.10(-0.79%) |
Sep 19, 2018 | 12.60 | 12.61 | 12.48 | 12.48 | 55,881 | -0.12(-0.97%) |
Sep 18, 2018 | 12.58 | 12.70 | 12.58 | 12.61 | 72,413 | -0.08(-0.60%) |
Sep 17, 2018 | 12.80 | 12.84 | 12.68 | 12.68 | 61,822 | -0.15(-1.19%) |
Sep 14, 2018 | 12.94 | 12.94 | 12.81 | 12.83 | 42,828 | -0.11(-0.83%) |
Sep 13, 2018 | 12.89 | 13.02 | 12.89 | 12.94 | 21,621 | +0.06(+0.46%) |
Sep 12, 2018 | 12.94 | 12.94 | 12.86 | 12.88 | 46,070 | -0.04(-0.29%) |
Sep 11, 2018 | 13.01 | 13.01 | 12.92 | 12.92 | 50,902 | -0.10(-0.76%) |
Sep 10, 2018 | 12.85 | 13.13 | 12.84 | 13.02 | 159,336 | +0.08(+0.65%) |
Sep 07, 2018 | 12.94 | 12.99 | 12.87 | 12.94 | 26,051 | -0.05(-0.41%) |
Sep 06, 2018 | 12.88 | 13.00 | 12.84 | 12.99 | 51,760 | +0.09(+0.68%) |
Sep 05, 2018 | 12.78 | 12.97 | 12.78 | 12.90 | 89,999 | +0.09(+0.68%) |
Sep 04, 2018 | 12.89 | 12.90 | 12.81 | 12.81 | 33,554 | -0.03(-0.24%) |
Aug 31, 2018 | 12.84 | 12.84 | 12.84 | 0 | -0.07(-0.56%) | |
Aug 30, 2018 | 12.90 | 12.93 | 12.87 | 12.92 | 34,779 | +0.01(+0.09%) |
Aug 29, 2018 | 12.90 | 12.95 | 12.86 | 12.91 | 57,187 | -0.02(-0.12%) |
Aug 28, 2018 | 12.89 | 12.96 | 12.85 | 12.92 | 40,556 | +0.04(+0.29%) |
Aug 27, 2018 | 13.01 | 13.01 | 12.84 | 12.88 | 42,431 | -0.11(-0.85%) |
Aug 24, 2018 | 12.94 | 13.01 | 12.91 | 12.99 | 20,656 | +0.05(+0.38%) |
Aug 23, 2018 | 12.92 | 12.94 | 12.92 | 12.94 | 17,701 | -0.05(-0.35%) |
Aug 22, 2018 | 12.83 | 12.99 | 12.82 | 12.99 | 26,857 | +0.15(+1.18%) |
Aug 21, 2018 | 12.84 | 12.87 | 12.81 | 12.84 | 33,851 | -0.01(-0.06%) |
Aug 20, 2018 | 12.82 | 12.87 | 12.82 | 12.84 | 49,599 | -0.02(-0.18%) |
Aug 17, 2018 | 12.91 | 13.00 | 12.86 | 12.87 | 19,867 | -0.05(-0.36%) |
Aug 16, 2018 | 12.88 | 12.92 | 12.87 | 12.91 | 31,221 | +0.00(+0.01%) |
Aug 15, 2018 | 13.00 | 13.00 | 12.89 | 12.91 | 99,406 | -0.08(-0.64%) |
Aug 14, 2018 | 13.10 | 13.10 | 12.89 | 13.00 | 34,571 | -0.11(-0.81%) |
Aug 13, 2018 | 12.92 | 13.10 | 12.81 | 13.10 | 73,491 | +0.17(+1.35%) |
Aug 10, 2018 | 13.07 | 13.07 | 12.92 | 12.93 | 45,655 | -0.15(-1.12%) |
Aug 09, 2018 | 12.95 | 13.07 | 12.95 | 13.07 | 71,525 | +0.10(+0.76%) |
Aug 08, 2018 | 12.85 | 12.98 | 12.85 | 12.98 | 33,214 | +0.14(+1.06%) |
Aug 07, 2018 | 12.86 | 13.05 | 12.84 | 12.84 | 95,103 | -0.05(-0.41%) |
Aug 06, 2018 | 12.76 | 12.89 | 12.76 | 12.89 | 34,768 | +0.11(+0.83%) |
Aug 03, 2018 | 12.79 | 12.82 | 12.74 | 12.79 | 37,401 | +0.00(+0.00%) |
Aug 02, 2018 | 12.87 | 12.87 | 12.76 | 12.79 | 41,023 | +0.03(+0.24%) |
Aug 01, 2018 | 12.76 | 12.79 | 12.72 | 12.76 | 56,116 | -0.03(-0.24%) |
Jul 31, 2018 | 12.81 | 12.83 | 12.72 | 12.79 | 31,452 | -0.02(-0.18%) |
Jul 30, 2018 | 12.86 | 12.86 | 12.77 | 12.81 | 47,820 | +0.01(+0.06%) |
Jul 27, 2018 | 12.98 | 12.98 | 12.80 | 12.80 | 55,639 | -0.06(-0.47%) |
Jul 26, 2018 | 12.90 | 12.90 | 12.86 | 12.86 | 31,520 | -0.03(-0.24%) |
Jul 25, 2018 | 12.88 | 12.95 | 12.88 | 12.89 | 18,101 | +0.01(+0.06%) |
Jul 24, 2018 | 12.98 | 12.98 | 12.89 | 12.89 | 33,790 | -0.09(-0.70%) |
Jul 23, 2018 | 12.99 | 13.02 | 12.96 | 12.98 | 28,267 | +0.02(+0.12%) |
Jul 20, 2018 | 12.95 | 12.99 | 12.94 | 12.96 | 39,085 | -0.02(-0.12%) |
Jul 19, 2018 | 12.98 | 13.00 | 12.94 | 12.98 | 99,451 | +0.02(+0.12%) |
Jul 18, 2018 | 13.01 | 13.07 | 12.87 | 12.96 | 369,411 | -0.11(-0.81%) |
Jul 17, 2018 | 13.04 | 13.08 | 12.94 | 13.07 | 192,302 | +0.07(+0.52%) |
Jul 16, 2018 | 12.92 | 13.04 | 12.92 | 13.00 | 34,504 | +0.08(+0.59%) |
Jul 13, 2018 | 12.90 | 12.99 | 12.89 | 12.92 | 39,160 | +0.05(+0.41%) |
Jul 12, 2018 | 12.90 | 12.91 | 12.86 | 12.87 | 37,399 | -0.02(-0.19%) |
Jul 11, 2018 | 12.92 | 12.95 | 12.82 | 12.90 | 50,609 | +0.02(+0.12%) |
Jul 10, 2018 | 12.87 | 12.94 | 12.81 | 12.88 | 49,106 | -0.01(-0.06%) |
Jul 09, 2018 | 12.81 | 12.89 | 12.78 | 12.89 | 67,771 | +0.09(+0.71%) |
Jul 06, 2018 | 12.76 | 12.81 | 12.76 | 12.80 | 24,193 | +0.04(+0.30%) |
Jul 05, 2018 | 12.75 | 12.81 | 12.75 | 12.76 | 74,167 | -0.03(-0.24%) |
Jul 03, 2018 | 12.79 | 12.79 | 12.79 | 0 | -0.02(-0.18%) |