Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 13.07 | 13.11 | 12.96 | 13.04 | 1,262,597 | -0.02(-0.16%) |
Sep 27, 2018 | 12.98 | 13.12 | 12.98 | 13.06 | 1,431,835 | +0.07(+0.54%) |
Sep 26, 2018 | 12.83 | 13.06 | 12.83 | 12.99 | 1,373,157 | +0.17(+1.35%) |
Sep 25, 2018 | 12.90 | 12.90 | 12.79 | 12.82 | 941,962 | -0.06(-0.44%) |
Sep 24, 2018 | 13.03 | 13.04 | 12.84 | 12.88 | 823,648 | -0.14(-1.09%) |
Sep 21, 2018 | 13.05 | 13.06 | 12.97 | 13.02 | 1,348,464 | -0.02(-0.14%) |
Sep 20, 2018 | 13.04 | 13.10 | 12.95 | 13.04 | 1,392,040 | +0.07(+0.57%) |
Sep 19, 2018 | 13.18 | 13.21 | 12.95 | 12.96 | 1,221,595 | -0.22(-1.64%) |
Sep 18, 2018 | 13.15 | 13.20 | 13.12 | 13.18 | 920,243 | +0.02(+0.19%) |
Sep 17, 2018 | 13.13 | 13.26 | 13.13 | 13.15 | 701,402 | +0.04(+0.32%) |
Sep 14, 2018 | 13.19 | 13.19 | 13.08 | 13.11 | 661,521 | -0.09(-0.64%) |
Sep 13, 2018 | 13.13 | 13.26 | 13.09 | 13.19 | 926,565 | +0.07(+0.57%) |
Sep 12, 2018 | 13.13 | 13.21 | 13.09 | 13.12 | 1,160,860 | +0.03(+0.22%) |
Sep 11, 2018 | 13.01 | 13.11 | 12.98 | 13.09 | 868,782 | +0.09(+0.71%) |
Sep 10, 2018 | 13.02 | 13.06 | 12.97 | 13.00 | 1,085,124 | +0.01(+0.08%) |
Sep 07, 2018 | 13.02 | 13.09 | 12.93 | 12.99 | 966,296 | -0.04(-0.34%) |
Sep 06, 2018 | 12.90 | 13.04 | 12.86 | 13.03 | 1,270,051 | +0.12(+0.95%) |
Sep 05, 2018 | 12.74 | 12.94 | 12.73 | 12.91 | 1,208,837 | +0.16(+1.23%) |
Sep 04, 2018 | 12.81 | 12.86 | 12.74 | 12.75 | 1,121,042 | -0.17(-1.35%) |
Aug 31, 2018 | 12.93 | 12.93 | 12.93 | 0 | -0.13(-0.99%) | |
Aug 30, 2018 | 13.04 | 13.13 | 13.03 | 13.06 | 773,607 | -0.05(-0.37%) |
Aug 29, 2018 | 13.04 | 13.16 | 12.97 | 13.11 | 1,144,033 | +0.07(+0.56%) |
Aug 28, 2018 | 13.11 | 13.15 | 12.97 | 13.03 | 913,937 | -0.03(-0.24%) |
Aug 27, 2018 | 12.96 | 13.09 | 12.96 | 13.07 | 803,083 | +0.08(+0.59%) |
Aug 24, 2018 | 13.04 | 13.05 | 12.96 | 12.99 | 822,794 | +0.01(+0.05%) |
Aug 23, 2018 | 12.93 | 13.01 | 12.93 | 12.98 | 845,455 | -0.01(-0.08%) |
Aug 22, 2018 | 13.00 | 13.08 | 12.95 | 12.99 | 864,859 | -0.02(-0.19%) |
Aug 21, 2018 | 13.03 | 13.10 | 13.00 | 13.02 | 820,178 | -0.01(-0.05%) |
Aug 20, 2018 | 13.07 | 13.11 | 12.94 | 13.02 | 760,514 | -0.05(-0.37%) |
Aug 17, 2018 | 12.93 | 13.13 | 12.89 | 13.07 | 1,156,839 | +0.20(+1.55%) |
Aug 16, 2018 | 12.85 | 12.99 | 12.84 | 12.87 | 1,050,944 | +0.06(+0.44%) |
Aug 15, 2018 | 12.79 | 12.84 | 12.68 | 12.82 | 933,407 | -0.04(-0.30%) |
Aug 14, 2018 | 12.74 | 12.86 | 12.71 | 12.86 | 1,199,182 | +0.21(+1.66%) |
Aug 13, 2018 | 12.57 | 12.70 | 12.57 | 12.65 | 702,598 | +0.06(+0.47%) |
Aug 10, 2018 | 12.73 | 12.73 | 12.54 | 12.59 | 846,859 | -0.17(-1.34%) |
Aug 09, 2018 | 12.74 | 12.82 | 12.71 | 12.76 | 955,890 | +0.03(+0.22%) |
Aug 08, 2018 | 12.65 | 12.75 | 12.59 | 12.73 | 1,323,134 | +0.07(+0.52%) |
Aug 07, 2018 | 12.79 | 12.79 | 12.64 | 12.66 | 1,074,554 | -0.12(-0.96%) |
Aug 06, 2018 | 12.76 | 12.82 | 12.63 | 12.79 | 820,536 | +0.11(+0.85%) |
Aug 03, 2018 | 12.77 | 12.77 | 12.51 | 12.68 | 983,227 | -0.05(-0.38%) |
Aug 02, 2018 | 12.79 | 12.79 | 12.63 | 12.73 | 808,785 | -0.07(-0.57%) |
Aug 01, 2018 | 12.72 | 12.83 | 12.72 | 12.80 | 937,426 | +0.06(+0.49%) |
Jul 31, 2018 | 12.70 | 12.83 | 12.66 | 12.74 | 942,764 | +0.07(+0.58%) |
Jul 30, 2018 | 12.67 | 12.71 | 12.64 | 12.66 | 631,930 | +0.06(+0.47%) |
Jul 27, 2018 | 12.60 | 12.63 | 12.54 | 12.60 | 1,087,509 | +0.04(+0.33%) |
Jul 26, 2018 | 12.59 | 12.60 | 12.53 | 12.56 | 1,093,141 | -0.02(-0.19%) |
Jul 25, 2018 | 12.63 | 12.64 | 12.52 | 12.59 | 832,723 | +0.02(+0.14%) |
Jul 24, 2018 | 12.64 | 12.64 | 12.56 | 12.57 | 647,612 | -0.04(-0.33%) |
Jul 23, 2018 | 12.68 | 12.68 | 12.56 | 12.61 | 608,827 | -0.07(-0.55%) |
Jul 20, 2018 | 12.70 | 12.75 | 12.66 | 12.68 | 748,530 | +0.06(+0.50%) |
Jul 19, 2018 | 12.58 | 12.66 | 12.56 | 12.62 | 867,919 | -0.06(-0.44%) |
Jul 18, 2018 | 12.73 | 12.74 | 12.66 | 12.67 | 621,215 | -0.07(-0.58%) |
Jul 17, 2018 | 12.77 | 12.81 | 12.72 | 12.75 | 802,118 | -0.05(-0.35%) |
Jul 16, 2018 | 12.74 | 12.81 | 12.73 | 12.79 | 533,338 | +0.06(+0.47%) |
Jul 13, 2018 | 12.69 | 12.75 | 12.65 | 12.73 | 700,131 | +0.00(+0.03%) |
Jul 12, 2018 | 12.56 | 12.75 | 12.56 | 12.73 | 633,646 | +0.20(+1.56%) |
Jul 11, 2018 | 12.61 | 12.69 | 12.53 | 12.53 | 997,090 | -0.10(-0.80%) |
Jul 10, 2018 | 12.52 | 12.66 | 12.49 | 12.64 | 807,957 | +0.10(+0.84%) |
Jul 09, 2018 | 12.59 | 12.59 | 12.48 | 12.53 | 827,274 | -0.03(-0.25%) |
Jul 06, 2018 | 12.36 | 12.60 | 12.34 | 12.56 | 858,144 | +0.20(+1.64%) |
Jul 05, 2018 | 12.42 | 12.42 | 12.28 | 12.36 | 1,250,226 | +0.01(+0.11%) |
Jul 03, 2018 | 12.35 | 12.35 | 12.35 | 0 | +0.01(+0.06%) |