Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 11.09 | 11.10 | 10.92 | 11.07 | 1,608,400 | -0.05(-0.45%) |
Sep 27, 2018 | 11.21 | 11.26 | 11.00 | 11.12 | 1,075,738 | -0.10(-0.89%) |
Sep 26, 2018 | 11.39 | 11.59 | 11.19 | 11.22 | 1,868,388 | -0.22(-1.92%) |
Sep 25, 2018 | 11.63 | 11.63 | 11.39 | 11.44 | 1,486,727 | -0.19(-1.63%) |
Sep 24, 2018 | 11.70 | 11.83 | 11.62 | 11.63 | 787,156 | -0.05(-0.43%) |
Sep 21, 2018 | 11.83 | 11.90 | 11.65 | 11.68 | 1,742,300 | -0.14(-1.18%) |
Sep 20, 2018 | 11.86 | 12.00 | 11.77 | 11.82 | 711,669 | -0.04(-0.34%) |
Sep 19, 2018 | 11.90 | 11.96 | 11.80 | 11.86 | 603,957 | -0.06(-0.50%) |
Sep 18, 2018 | 12.20 | 12.29 | 11.89 | 11.92 | 1,287,036 | -0.25(-2.05%) |
Sep 17, 2018 | 12.27 | 12.27 | 12.10 | 12.17 | 738,579 | -0.07(-0.57%) |
Sep 14, 2018 | 12.23 | 12.34 | 12.22 | 12.24 | 531,000 | +0.04(+0.33%) |
Sep 13, 2018 | 12.00 | 12.26 | 11.93 | 12.20 | 1,408,065 | +0.23(+1.92%) |
Sep 12, 2018 | 11.96 | 12.02 | 11.76 | 11.97 | 1,695,927 | -0.05(-0.42%) |
Sep 11, 2018 | 12.21 | 12.37 | 11.99 | 12.02 | 916,687 | -0.23(-1.88%) |
Sep 10, 2018 | 12.11 | 12.37 | 12.07 | 12.25 | 533,113 | +0.14(+1.16%) |
Sep 07, 2018 | 11.94 | 12.14 | 11.80 | 12.11 | 723,300 | +0.12(+1.00%) |
Sep 06, 2018 | 11.80 | 12.06 | 11.80 | 11.99 | 440,786 | +0.12(+1.01%) |
Sep 05, 2018 | 11.74 | 11.96 | 11.69 | 11.87 | 929,352 | +0.12(+1.02%) |
Sep 04, 2018 | 11.72 | 11.95 | 11.63 | 11.75 | 1,231,446 | -0.01(-0.09%) |
Aug 31, 2018 | 11.76 | 11.76 | 11.76 | 0 | -0.09(-0.76%) | |
Aug 30, 2018 | 12.04 | 12.09 | 11.66 | 11.85 | 946,887 | -0.14(-1.17%) |
Aug 29, 2018 | 12.01 | 12.15 | 11.99 | 11.99 | 562,946 | -0.05(-0.42%) |
Aug 28, 2018 | 11.94 | 12.10 | 11.86 | 12.04 | 562,373 | +0.07(+0.58%) |
Aug 27, 2018 | 11.88 | 12.00 | 11.83 | 11.97 | 966,407 | +0.05(+0.42%) |
Aug 24, 2018 | 11.93 | 12.03 | 11.84 | 11.92 | 327,800 | +0.02(+0.17%) |
Aug 23, 2018 | 11.89 | 12.03 | 11.83 | 11.90 | 682,066 | -0.05(-0.42%) |
Aug 22, 2018 | 11.83 | 11.98 | 11.80 | 11.95 | 552,179 | +0.11(+0.93%) |
Aug 21, 2018 | 12.32 | 12.40 | 11.82 | 11.84 | 1,350,777 | -0.52(-4.21%) |
Aug 20, 2018 | 12.46 | 12.54 | 12.27 | 12.36 | 301,599 | -0.06(-0.48%) |
Aug 17, 2018 | 12.13 | 12.43 | 12.04 | 12.42 | 583,800 | +0.21(+1.72%) |
Aug 16, 2018 | 12.38 | 12.53 | 12.20 | 12.21 | 693,219 | -0.08(-0.65%) |
Aug 15, 2018 | 12.21 | 12.38 | 12.04 | 12.29 | 1,390,347 | +0.36(+3.02%) |
Aug 14, 2018 | 11.90 | 12.06 | 11.90 | 11.93 | 915,317 | +0.08(+0.68%) |
Aug 13, 2018 | 11.73 | 11.92 | 11.66 | 11.85 | 861,671 | +0.12(+1.02%) |
Aug 10, 2018 | 12.08 | 12.17 | 11.55 | 11.73 | 2,025,800 | -0.36(-2.94%) |
Aug 09, 2018 | 11.52 | 12.15 | 11.42 | 12.09 | 2,522,980 | +0.61(+5.27%) |
Aug 08, 2018 | 11.74 | 12.00 | 11.40 | 11.48 | 7,984,091 | -2.46(-17.65%) |
Aug 07, 2018 | 14.11 | 14.12 | 13.75 | 13.94 | 1,151,919 | -0.17(-1.20%) |
Aug 06, 2018 | 14.50 | 14.51 | 14.09 | 14.11 | 722,134 | -0.31(-2.15%) |
Aug 03, 2018 | 14.16 | 14.70 | 14.16 | 14.42 | 803,700 | +0.29(+2.05%) |
Aug 02, 2018 | 13.94 | 14.14 | 13.79 | 14.13 | 407,915 | +0.14(+1.00%) |
Aug 01, 2018 | 14.06 | 14.07 | 13.88 | 13.99 | 580,570 | -0.02(-0.14%) |
Jul 31, 2018 | 14.06 | 14.14 | 13.95 | 14.01 | 278,299 | -0.02(-0.14%) |
Jul 30, 2018 | 14.04 | 14.18 | 14.02 | 14.03 | 363,510 | -0.06(-0.43%) |
Jul 27, 2018 | 14.11 | 14.19 | 13.99 | 14.09 | 511,600 | +0.03(+0.21%) |
Jul 26, 2018 | 14.41 | 14.03 | 14.06 | 541,131 | -0.07(-0.50%) | |
Jul 25, 2018 | 14.17 | 14.26 | 13.94 | 14.13 | 540,118 | -0.09(-0.63%) |
Jul 24, 2018 | 14.33 | 14.47 | 13.97 | 14.22 | 795,744 | -0.07(-0.49%) |
Jul 23, 2018 | 14.39 | 14.50 | 14.18 | 14.29 | 905,340 | -0.11(-0.76%) |
Jul 20, 2018 | 14.27 | 14.43 | 14.24 | 14.40 | 807,540 | +0.12(+0.84%) |
Jul 19, 2018 | 14.01 | 14.29 | 13.96 | 14.28 | 760,232 | +0.26(+1.85%) |
Jul 18, 2018 | 13.76 | 14.03 | 13.69 | 14.02 | 812,882 | +0.27(+1.96%) |
Jul 17, 2018 | 13.87 | 14.31 | 13.74 | 13.75 | 1,693,036 | -0.16(-1.15%) |
Jul 16, 2018 | 13.64 | 14.10 | 13.53 | 13.91 | 1,205,554 | +0.31(+2.28%) |
Jul 13, 2018 | 13.44 | 13.68 | 13.38 | 13.60 | 782,515 | +0.12(+0.89%) |
Jul 12, 2018 | 13.75 | 13.83 | 13.36 | 13.48 | 407,197 | -0.19(-1.39%) |
Jul 11, 2018 | 13.73 | 13.78 | 13.62 | 13.67 | 636,279 | -0.05(-0.36%) |
Jul 10, 2018 | 14.08 | 14.28 | 13.67 | 13.72 | 999,950 | -0.36(-2.56%) |
Jul 09, 2018 | 14.17 | 14.17 | 13.99 | 14.08 | 410,764 | -0.03(-0.21%) |
Jul 06, 2018 | 14.14 | 14.29 | 14.07 | 14.11 | 416,345 | +0.04(+0.28%) |
Jul 05, 2018 | 14.05 | 14.24 | 13.86 | 14.07 | 972,099 | +0.04(+0.29%) |
Jul 03, 2018 | 14.03 | 14.03 | 14.03 | 0 | +0.14(+1.01%) |