Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 11.04 | 11.04 | 10.44 | 10.44 | 2,891 | -0.47(-4.29%) |
Sep 27, 2018 | 10.80 | 11.07 | 10.78 | 10.91 | 6,180 | +0.21(+1.93%) |
Sep 26, 2018 | 10.80 | 11.04 | 10.56 | 10.70 | 2,338 | +0.20(+1.86%) |
Sep 25, 2018 | 10.73 | 10.92 | 10.44 | 10.51 | 8,138 | -0.17(-1.63%) |
Sep 24, 2018 | 11.04 | 11.04 | 10.20 | 10.68 | 5,965 | -0.36(-3.26%) |
Sep 21, 2018 | 11.10 | 11.40 | 10.68 | 11.04 | 4,408 | -0.06(-0.50%) |
Sep 20, 2018 | 11.16 | 11.37 | 10.94 | 11.10 | 3,993 | -0.06(-0.58%) |
Sep 19, 2018 | 11.67 | 11.67 | 10.94 | 11.16 | 2,266 | -0.12(-1.08%) |
Sep 18, 2018 | 10.44 | 11.40 | 10.44 | 11.28 | 11,596 | +0.60(+5.65%) |
Sep 17, 2018 | 10.80 | 10.83 | 10.44 | 10.68 | 7,150 | -0.12(-1.12%) |
Sep 14, 2018 | 10.80 | 10.80 | 10.56 | 10.80 | 4,600 | +0.00(+0.00%) |
Sep 13, 2018 | 10.79 | 11.07 | 10.56 | 10.80 | 8,516 | +0.01(+0.06%) |
Sep 12, 2018 | 10.92 | 11.07 | 10.79 | 10.79 | 9,094 | -0.06(-0.60%) |
Sep 11, 2018 | 11.40 | 11.40 | 10.85 | 10.86 | 7,125 | -0.50(-4.42%) |
Sep 10, 2018 | 11.76 | 11.76 | 11.05 | 11.36 | 8,480 | -0.28(-2.40%) |
Sep 07, 2018 | 11.76 | 11.88 | 11.52 | 11.64 | 4,316 | -0.18(-1.52%) |
Sep 06, 2018 | 11.76 | 11.88 | 11.76 | 11.82 | 8,392 | -0.03(-0.29%) |
Sep 05, 2018 | 12.48 | 12.48 | 11.76 | 11.85 | 10,594 | -0.39(-3.15%) |
Sep 04, 2018 | 12.48 | 12.60 | 12.18 | 12.24 | 7,723 | -0.36(-2.86%) |
Aug 31, 2018 | 12.60 | 12.60 | 12.60 | 0 | -0.12(-0.94%) | |
Aug 30, 2018 | 12.60 | 12.72 | 12.60 | 12.72 | 1,236 | +0.00(+0.00%) |
Aug 29, 2018 | 12.72 | 12.84 | 12.60 | 12.72 | 6,265 | +0.00(+0.00%) |
Aug 28, 2018 | 12.36 | 12.72 | 12.36 | 12.72 | 5,749 | +0.24(+1.92%) |
Aug 27, 2018 | 12.60 | 12.72 | 12.36 | 12.48 | 11,807 | -0.24(-1.89%) |
Aug 24, 2018 | 12.72 | 12.84 | 12.72 | 12.72 | 8,866 | -0.12(-0.93%) |
Aug 23, 2018 | 13.08 | 13.08 | 12.84 | 12.84 | 5,247 | -0.24(-1.83%) |
Aug 22, 2018 | 12.96 | 13.20 | 12.89 | 13.08 | 988 | +0.12(+0.93%) |
Aug 21, 2018 | 13.08 | 13.32 | 12.96 | 12.96 | 3,483 | -0.24(-1.82%) |
Aug 20, 2018 | 12.96 | 13.44 | 12.60 | 13.20 | 7,409 | +0.00(+0.00%) |
Aug 17, 2018 | 13.32 | 13.32 | 11.40 | 13.20 | 5,050 | -0.12(-0.90%) |
Aug 16, 2018 | 13.56 | 13.56 | 13.20 | 13.32 | 9,073 | -0.10(-0.76%) |
Aug 15, 2018 | 13.44 | 13.80 | 13.32 | 13.42 | 4,384 | -0.19(-1.39%) |
Aug 14, 2018 | 13.56 | 13.62 | 13.21 | 13.61 | 5,799 | +0.08(+0.59%) |
Aug 13, 2018 | 13.20 | 13.68 | 13.20 | 13.53 | 5,451 | +0.33(+2.52%) |
Aug 10, 2018 | 13.20 | 13.56 | 13.20 | 13.20 | 2,258 | -0.30(-2.22%) |
Aug 09, 2018 | 13.68 | 13.80 | 13.44 | 13.50 | 1,887 | -0.06(-0.44%) |
Aug 08, 2018 | 13.32 | 13.80 | 13.20 | 13.56 | 3,726 | +0.24(+1.80%) |
Aug 07, 2018 | 13.44 | 13.44 | 12.96 | 13.32 | 7,803 | +0.00(+0.00%) |
Aug 06, 2018 | 13.44 | 13.44 | 13.20 | 13.32 | 1,810 | -0.12(-0.89%) |
Aug 03, 2018 | 13.20 | 13.44 | 13.20 | 13.44 | 1,625 | +0.12(+0.90%) |
Aug 02, 2018 | 13.20 | 13.44 | 13.20 | 13.32 | 4,458 | -0.11(-0.83%) |
Aug 01, 2018 | 13.44 | 13.56 | 13.20 | 13.43 | 5,450 | +0.08(+0.63%) |
Jul 31, 2018 | 13.56 | 13.56 | 13.32 | 13.35 | 2,795 | -0.01(-0.06%) |
Jul 30, 2018 | 13.68 | 13.75 | 13.32 | 13.36 | 2,073 | -0.32(-2.37%) |
Jul 27, 2018 | 13.68 | 13.80 | 13.56 | 13.68 | 2,700 | +0.08(+0.56%) |
Jul 26, 2018 | 13.68 | 13.80 | 13.56 | 13.60 | 1,646 | +0.04(+0.32%) |
Jul 25, 2018 | 13.68 | 13.68 | 13.20 | 13.56 | 9,722 | -0.03(-0.26%) |
Jul 24, 2018 | 13.68 | 13.80 | 13.44 | 13.59 | 4,466 | -0.20(-1.48%) |
Jul 23, 2018 | 13.92 | 13.92 | 13.68 | 13.80 | 2,611 | -0.00(-0.01%) |
Jul 20, 2018 | 14.40 | 14.40 | 13.68 | 13.80 | 7,610 | -0.54(-3.76%) |
Jul 19, 2018 | 14.40 | 14.40 | 14.28 | 14.34 | 357 | -0.06(-0.43%) |
Jul 18, 2018 | 14.16 | 14.64 | 14.04 | 14.40 | 9,448 | +0.26(+1.81%) |
Jul 17, 2018 | 14.16 | 14.16 | 13.97 | 14.15 | 7,753 | +0.11(+0.75%) |
Jul 16, 2018 | 14.04 | 14.04 | 13.92 | 14.04 | 1,458 | +0.00(+0.00%) |
Jul 13, 2018 | 13.92 | 14.04 | 13.92 | 14.04 | 2,412 | +0.24(+1.74%) |
Jul 12, 2018 | 13.68 | 13.92 | 13.68 | 13.80 | 3,618 | -0.12(-0.86%) |
Jul 11, 2018 | 14.04 | 14.16 | 13.68 | 13.92 | 5,511 | -0.12(-0.85%) |
Jul 10, 2018 | 14.04 | 14.28 | 14.04 | 14.04 | 1,574 | -0.18(-1.30%) |
Jul 09, 2018 | 14.16 | 14.28 | 14.04 | 14.22 | 4,038 | +0.18(+1.32%) |
Jul 06, 2018 | 13.80 | 14.04 | 13.80 | 14.04 | 1,684 | +0.24(+1.74%) |
Jul 05, 2018 | 13.80 | 13.92 | 13.68 | 13.80 | 5,663 | +0.00(+0.00%) |
Jul 03, 2018 | 13.80 | 13.80 | 13.80 | 0 | +0.00(+0.00%) |