Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 12.20 | 12.41 | 12.20 | 12.39 | 770,457 | +0.10(+0.84%) |
Sep 27, 2018 | 12.22 | 12.32 | 12.18 | 12.28 | 666,928 | +0.07(+0.56%) |
Sep 26, 2018 | 12.22 | 12.31 | 12.19 | 12.22 | 956,953 | +0.03(+0.21%) |
Sep 25, 2018 | 12.40 | 12.41 | 12.18 | 12.19 | 1,893,056 | -0.21(-1.67%) |
Sep 24, 2018 | 12.40 | 12.41 | 12.38 | 12.40 | 745,955 | +0.00(+0.00%) |
Sep 21, 2018 | 12.45 | 12.49 | 12.36 | 12.40 | 3,135,462 | -0.07(-0.55%) |
Sep 20, 2018 | 12.51 | 12.51 | 12.33 | 12.46 | 877,883 | -0.02(-0.14%) |
Sep 19, 2018 | 12.53 | 12.53 | 12.44 | 12.48 | 644,651 | -0.03(-0.21%) |
Sep 18, 2018 | 12.54 | 12.58 | 12.49 | 12.51 | 1,079,274 | -0.03(-0.28%) |
Sep 17, 2018 | 12.53 | 12.54 | 12.49 | 12.54 | 1,155,177 | -0.01(-0.07%) |
Sep 14, 2018 | 12.57 | 12.62 | 12.53 | 12.55 | 1,971,243 | -0.18(-1.42%) |
Sep 13, 2018 | 12.75 | 12.75 | 12.71 | 12.73 | 450,057 | -0.01(-0.07%) |
Sep 12, 2018 | 12.73 | 12.75 | 12.72 | 12.74 | 594,227 | +0.02(+0.14%) |
Sep 11, 2018 | 12.71 | 12.74 | 12.71 | 12.72 | 784,211 | +0.00(+0.00%) |
Sep 10, 2018 | 12.71 | 12.76 | 12.70 | 12.72 | 704,370 | +0.03(+0.27%) |
Sep 07, 2018 | 12.69 | 12.76 | 12.68 | 12.69 | 997,984 | +0.02(+0.14%) |
Sep 06, 2018 | 12.71 | 12.78 | 12.67 | 12.67 | 740,247 | -0.04(-0.34%) |
Sep 05, 2018 | 12.70 | 12.71 | 12.70 | 12.71 | 301,841 | +0.01(+0.07%) |
Sep 04, 2018 | 12.70 | 12.71 | 12.67 | 12.71 | 517,750 | +0.01(+0.07%) |
Aug 31, 2018 | 12.70 | 12.70 | 12.70 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 12.71 | 12.74 | 12.68 | 12.70 | 640,754 | -0.02(-0.14%) |
Aug 29, 2018 | 12.70 | 12.72 | 12.69 | 12.71 | 498,569 | +0.02(+0.14%) |
Aug 28, 2018 | 12.71 | 12.72 | 12.68 | 12.70 | 395,367 | +0.00(+0.00%) |
Aug 27, 2018 | 12.75 | 12.75 | 12.70 | 12.70 | 496,283 | +0.00(+0.00%) |
Aug 24, 2018 | 12.66 | 12.72 | 12.66 | 12.70 | 446,696 | +0.01(+0.07%) |
Aug 23, 2018 | 12.65 | 12.69 | 12.64 | 12.69 | 458,179 | +0.04(+0.34%) |
Aug 22, 2018 | 12.67 | 12.71 | 12.63 | 12.65 | 1,849,358 | -0.02(-0.14%) |
Aug 21, 2018 | 12.68 | 12.69 | 12.66 | 12.66 | 1,303,664 | -0.01(-0.07%) |
Aug 20, 2018 | 12.71 | 12.72 | 12.66 | 12.67 | 2,106,304 | -0.03(-0.20%) |
Aug 17, 2018 | 12.72 | 12.74 | 12.70 | 12.70 | 423,246 | -0.03(-0.20%) |
Aug 16, 2018 | 12.76 | 12.80 | 12.71 | 12.72 | 1,227,198 | -0.05(-0.40%) |
Aug 15, 2018 | 12.73 | 12.78 | 12.69 | 12.78 | 2,071,773 | +0.03(+0.27%) |
Aug 14, 2018 | 12.66 | 12.74 | 12.65 | 12.74 | 1,194,572 | +0.09(+0.68%) |
Aug 13, 2018 | 12.68 | 12.69 | 12.65 | 12.65 | 1,123,636 | -0.03(-0.20%) |
Aug 10, 2018 | 12.67 | 12.70 | 12.66 | 12.68 | 1,029,908 | +0.00(+0.00%) |
Aug 09, 2018 | 12.72 | 12.73 | 12.67 | 12.68 | 894,835 | -0.03(-0.20%) |
Aug 08, 2018 | 12.74 | 12.75 | 12.71 | 12.71 | 621,840 | -0.03(-0.27%) |
Aug 07, 2018 | 12.78 | 12.79 | 12.73 | 12.74 | 640,732 | -0.03(-0.27%) |
Aug 06, 2018 | 12.78 | 12.82 | 12.73 | 12.78 | 778,523 | +0.00(+0.00%) |
Aug 03, 2018 | 12.75 | 12.79 | 12.74 | 12.78 | 496,032 | +0.03(+0.20%) |
Aug 02, 2018 | 12.71 | 12.77 | 12.70 | 12.75 | 502,181 | +0.04(+0.34%) |
Aug 01, 2018 | 12.78 | 12.78 | 12.70 | 12.71 | 1,149,844 | -0.08(-0.61%) |
Jul 31, 2018 | 12.71 | 12.79 | 12.70 | 12.78 | 1,820,714 | +0.10(+0.82%) |
Jul 30, 2018 | 12.69 | 12.71 | 12.66 | 12.68 | 916,496 | -0.03(-0.20%) |
Jul 27, 2018 | 12.70 | 12.71 | 12.66 | 12.71 | 1,162,129 | +0.00(+0.00%) |
Jul 26, 2018 | 12.70 | 12.73 | 12.65 | 12.71 | 1,649,756 | +0.02(+0.14%) |
Jul 25, 2018 | 12.68 | 12.71 | 12.67 | 12.69 | 1,060,215 | -0.01(-0.07%) |
Jul 24, 2018 | 12.71 | 12.75 | 12.65 | 12.70 | 1,862,637 | -0.02(-0.14%) |
Jul 23, 2018 | 12.68 | 12.73 | 12.68 | 12.71 | 1,170,969 | +0.02(+0.14%) |
Jul 20, 2018 | 12.69 | 12.71 | 12.67 | 12.70 | 1,826,766 | +0.00(+0.00%) |
Jul 19, 2018 | 12.66 | 12.71 | 12.66 | 12.70 | 2,499,082 | +0.03(+0.27%) |
Jul 18, 2018 | 12.71 | 12.73 | 12.66 | 12.66 | 1,760,646 | -0.06(-0.47%) |
Jul 17, 2018 | 12.70 | 12.74 | 12.69 | 12.72 | 1,901,755 | +0.02(+0.14%) |
Jul 16, 2018 | 12.71 | 12.74 | 12.67 | 12.71 | 1,123,718 | +0.00(+0.00%) |
Jul 13, 2018 | 12.73 | 12.76 | 12.68 | 12.71 | 946,582 | -0.03(-0.27%) |
Jul 12, 2018 | 12.75 | 12.77 | 12.72 | 12.74 | 1,467,985 | -0.02(-0.14%) |
Jul 11, 2018 | 12.76 | 12.78 | 12.74 | 12.76 | 1,036,647 | +0.00(+0.00%) |
Jul 10, 2018 | 12.77 | 12.78 | 12.72 | 12.76 | 1,135,450 | -0.01(-0.07%) |
Jul 09, 2018 | 12.78 | 12.81 | 12.74 | 12.77 | 964,009 | +0.00(+0.00%) |
Jul 06, 2018 | 12.77 | 12.83 | 12.75 | 12.77 | 747,654 | -0.03(-0.27%) |
Jul 05, 2018 | 12.71 | 12.82 | 12.66 | 12.80 | 1,686,405 | +0.11(+0.88%) |
Jul 03, 2018 | 12.69 | 12.69 | 12.69 | 0 | -0.03(-0.20%) |