Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 11.84 | 11.95 | 11.70 | 11.86 | 115,574 | +0.01(+0.10%) |
Sep 27, 2018 | 11.86 | 12.03 | 11.79 | 11.84 | 69,596 | -0.01(-0.05%) |
Sep 26, 2018 | 12.12 | 12.14 | 11.82 | 11.85 | 94,136 | -0.27(-2.26%) |
Sep 25, 2018 | 12.02 | 12.13 | 11.91 | 12.12 | 268,261 | +0.07(+0.55%) |
Sep 24, 2018 | 12.03 | 12.06 | 11.92 | 12.06 | 64,307 | +0.03(+0.25%) |
Sep 21, 2018 | 12.02 | 12.14 | 11.93 | 12.03 | 340,477 | +0.01(+0.05%) |
Sep 20, 2018 | 11.86 | 12.03 | 11.86 | 12.02 | 65,836 | +0.20(+1.70%) |
Sep 19, 2018 | 11.98 | 12.12 | 11.78 | 11.82 | 107,027 | -0.14(-1.17%) |
Sep 18, 2018 | 12.27 | 12.27 | 11.93 | 11.96 | 89,931 | -0.32(-2.58%) |
Sep 17, 2018 | 12.52 | 12.52 | 12.24 | 12.27 | 77,482 | -0.22(-1.80%) |
Sep 14, 2018 | 12.51 | 12.66 | 12.38 | 12.50 | 85,982 | -0.02(-0.15%) |
Sep 13, 2018 | 12.56 | 12.70 | 12.45 | 12.52 | 45,181 | +0.00(+0.00%) |
Sep 12, 2018 | 12.50 | 12.54 | 12.37 | 12.52 | 82,390 | -0.02(-0.15%) |
Sep 11, 2018 | 12.40 | 12.56 | 12.39 | 12.54 | 73,441 | +0.05(+0.39%) |
Sep 10, 2018 | 12.55 | 12.57 | 12.42 | 12.49 | 80,017 | -0.01(-0.10%) |
Sep 07, 2018 | 12.54 | 12.68 | 12.41 | 12.50 | 58,198 | -0.11(-0.87%) |
Sep 06, 2018 | 12.82 | 12.88 | 12.52 | 12.61 | 93,890 | -0.13(-1.00%) |
Sep 05, 2018 | 12.85 | 12.85 | 12.60 | 12.74 | 357,061 | -0.10(-0.76%) |
Sep 04, 2018 | 12.99 | 13.07 | 12.68 | 12.83 | 91,984 | -0.17(-1.31%) |
Aug 31, 2018 | 13.00 | 13.00 | 13.00 | 0 | +0.07(+0.56%) | |
Aug 30, 2018 | 12.87 | 13.02 | 12.74 | 12.93 | 92,471 | +0.02(+0.14%) |
Aug 29, 2018 | 13.05 | 13.14 | 12.89 | 12.91 | 211,574 | -0.11(-0.84%) |
Aug 28, 2018 | 13.08 | 13.16 | 12.98 | 13.02 | 60,975 | -0.07(-0.51%) |
Aug 27, 2018 | 12.99 | 13.13 | 12.94 | 13.09 | 157,980 | +0.11(+0.84%) |
Aug 24, 2018 | 12.86 | 12.99 | 12.86 | 12.98 | 187,418 | +0.05(+0.42%) |
Aug 23, 2018 | 13.05 | 13.10 | 12.90 | 12.93 | 60,855 | -0.12(-0.89%) |
Aug 22, 2018 | 13.14 | 13.14 | 12.99 | 13.04 | 84,905 | -0.07(-0.56%) |
Aug 21, 2018 | 12.92 | 13.16 | 12.92 | 13.11 | 119,648 | +0.22(+1.70%) |
Aug 20, 2018 | 13.02 | 13.02 | 12.76 | 12.90 | 74,748 | -0.07(-0.52%) |
Aug 17, 2018 | 12.87 | 12.99 | 12.86 | 12.96 | 49,978 | +0.05(+0.42%) |
Aug 16, 2018 | 12.96 | 13.15 | 12.82 | 12.91 | 54,841 | +0.01(+0.09%) |
Aug 15, 2018 | 13.18 | 13.18 | 12.84 | 12.90 | 191,660 | -0.30(-2.26%) |
Aug 14, 2018 | 13.22 | 13.35 | 13.16 | 13.19 | 62,218 | -0.02(-0.18%) |
Aug 13, 2018 | 13.37 | 13.41 | 13.14 | 13.22 | 226,741 | -0.16(-1.23%) |
Aug 10, 2018 | 13.39 | 13.50 | 13.34 | 13.38 | 95,188 | -0.13(-0.95%) |
Aug 09, 2018 | 13.63 | 13.66 | 13.39 | 13.51 | 103,762 | -0.14(-1.02%) |
Aug 08, 2018 | 13.41 | 13.71 | 13.35 | 13.65 | 427,848 | +0.12(+0.90%) |
Aug 07, 2018 | 13.68 | 13.84 | 13.49 | 13.53 | 122,762 | -0.10(-0.76%) |
Aug 06, 2018 | 13.61 | 13.71 | 13.52 | 13.63 | 83,688 | +0.05(+0.36%) |
Aug 03, 2018 | 13.78 | 13.82 | 13.47 | 13.58 | 99,134 | -0.26(-1.89%) |
Aug 02, 2018 | 13.47 | 13.92 | 13.47 | 13.84 | 190,866 | +0.31(+2.29%) |
Aug 01, 2018 | 13.45 | 13.53 | 13.30 | 13.53 | 192,455 | +0.09(+0.63%) |
Jul 31, 2018 | 13.33 | 13.48 | 13.21 | 13.45 | 178,544 | +0.12(+0.91%) |
Jul 30, 2018 | 13.54 | 13.54 | 13.31 | 13.33 | 127,627 | -0.21(-1.53%) |
Jul 27, 2018 | 13.75 | 13.84 | 13.47 | 13.53 | 137,604 | -0.27(-1.94%) |
Jul 26, 2018 | 14.01 | 14.14 | 13.58 | 13.80 | 346,333 | -0.22(-1.56%) |
Jul 25, 2018 | 14.12 | 14.28 | 13.89 | 14.02 | 121,373 | -0.08(-0.56%) |
Jul 24, 2018 | 14.31 | 14.36 | 14.06 | 14.10 | 106,337 | -0.19(-1.36%) |
Jul 23, 2018 | 14.18 | 14.38 | 14.12 | 14.29 | 131,128 | +0.02(+0.17%) |
Jul 20, 2018 | 14.36 | 14.40 | 14.06 | 14.27 | 89,387 | -0.06(-0.42%) |
Jul 19, 2018 | 14.19 | 14.37 | 14.18 | 14.33 | 108,357 | +0.07(+0.51%) |
Jul 18, 2018 | 14.38 | 14.41 | 14.24 | 14.26 | 167,155 | -0.15(-1.01%) |
Jul 17, 2018 | 14.33 | 14.58 | 14.33 | 14.40 | 182,317 | +0.05(+0.38%) |
Jul 16, 2018 | 14.14 | 14.37 | 14.12 | 14.35 | 155,251 | +0.16(+1.11%) |
Jul 13, 2018 | 14.20 | 14.39 | 14.15 | 14.19 | 122,108 | -0.03(-0.21%) |
Jul 12, 2018 | 14.14 | 14.28 | 14.01 | 14.22 | 139,261 | +0.10(+0.69%) |
Jul 11, 2018 | 14.31 | 14.51 | 14.11 | 14.12 | 167,696 | -0.31(-2.15%) |
Jul 10, 2018 | 14.22 | 14.45 | 14.15 | 14.43 | 315,565 | +0.23(+1.63%) |
Jul 09, 2018 | 14.25 | 14.25 | 14.02 | 14.20 | 208,032 | +0.03(+0.21%) |
Jul 06, 2018 | 14.29 | 14.32 | 14.09 | 14.17 | 215,771 | -0.14(-0.98%) |
Jul 05, 2018 | 14.14 | 14.46 | 14.13 | 14.31 | 385,978 | +0.18(+1.29%) |
Jul 03, 2018 | 14.13 | 14.13 | 14.13 | 0 | +0.01(+0.09%) |