Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 12.30 | 12.67 | 12.22 | 12.47 | 40,377 | +0.20(+1.66%) |
Sep 27, 2018 | 12.22 | 12.39 | 12.22 | 12.26 | 35,793 | +0.00(+0.00%) |
Sep 26, 2018 | 12.34 | 12.47 | 12.18 | 12.26 | 35,688 | -0.04(-0.33%) |
Sep 25, 2018 | 12.39 | 12.47 | 12.22 | 12.30 | 43,067 | -0.08(-0.66%) |
Sep 24, 2018 | 12.47 | 12.47 | 12.34 | 12.39 | 41,862 | -0.16(-1.30%) |
Sep 21, 2018 | 12.51 | 12.55 | 12.39 | 12.55 | 173,660 | +0.08(+0.65%) |
Sep 20, 2018 | 12.42 | 12.55 | 12.39 | 12.47 | 45,491 | +0.12(+0.99%) |
Sep 19, 2018 | 12.39 | 12.57 | 12.34 | 12.34 | 52,353 | -0.12(-0.98%) |
Sep 18, 2018 | 12.51 | 12.63 | 12.43 | 12.47 | 51,328 | +0.08(+0.66%) |
Sep 17, 2018 | 12.55 | 12.56 | 12.39 | 12.39 | 30,538 | -0.16(-1.30%) |
Sep 14, 2018 | 12.34 | 12.63 | 12.34 | 12.55 | 18,409 | +0.16(+1.32%) |
Sep 13, 2018 | 12.63 | 12.63 | 12.34 | 12.39 | 24,517 | -0.22(-1.75%) |
Sep 12, 2018 | 12.56 | 12.61 | 12.52 | 12.61 | 34,254 | +0.04(+0.32%) |
Sep 11, 2018 | 12.73 | 12.73 | 12.56 | 12.56 | 25,676 | -0.20(-1.59%) |
Sep 10, 2018 | 12.77 | 12.89 | 12.71 | 12.77 | 15,405 | -0.08(-0.63%) |
Sep 07, 2018 | 12.69 | 12.93 | 12.65 | 12.85 | 11,226 | +0.08(+0.63%) |
Sep 06, 2018 | 12.69 | 12.89 | 12.65 | 12.77 | 30,172 | -0.04(-0.32%) |
Sep 05, 2018 | 12.77 | 12.85 | 12.61 | 12.81 | 21,424 | -0.04(-0.32%) |
Sep 04, 2018 | 12.77 | 12.93 | 12.65 | 12.85 | 23,791 | +0.00(+0.00%) |
Aug 31, 2018 | 12.85 | 12.85 | 12.85 | 0 | +0.04(+0.32%) | |
Aug 30, 2018 | 12.61 | 12.85 | 12.58 | 12.81 | 31,415 | +0.24(+1.94%) |
Aug 29, 2018 | 12.69 | 12.79 | 12.56 | 12.56 | 19,507 | -0.12(-0.96%) |
Aug 28, 2018 | 12.89 | 12.89 | 12.65 | 12.69 | 39,688 | -0.20(-1.57%) |
Aug 27, 2018 | 12.93 | 13.01 | 12.89 | 12.89 | 20,213 | -0.08(-0.62%) |
Aug 24, 2018 | 12.93 | 13.01 | 12.89 | 12.97 | 17,640 | +0.00(+0.00%) |
Aug 23, 2018 | 12.97 | 13.01 | 12.89 | 12.97 | 15,452 | +0.04(+0.31%) |
Aug 22, 2018 | 12.93 | 13.01 | 12.89 | 12.93 | 20,991 | -0.08(-0.62%) |
Aug 21, 2018 | 12.90 | 13.09 | 12.90 | 13.01 | 46,919 | +0.12(+0.94%) |
Aug 20, 2018 | 12.81 | 12.93 | 12.69 | 12.89 | 18,372 | +0.16(+1.27%) |
Aug 17, 2018 | 12.73 | 12.93 | 12.65 | 12.73 | 56,006 | -0.10(-0.79%) |
Aug 16, 2018 | 12.69 | 12.97 | 12.69 | 12.83 | 20,160 | +0.14(+1.12%) |
Aug 15, 2018 | 12.97 | 12.97 | 12.65 | 12.69 | 32,492 | -0.26(-2.03%) |
Aug 14, 2018 | 12.93 | 13.09 | 12.93 | 12.95 | 39,720 | -0.02(-0.16%) |
Aug 13, 2018 | 12.93 | 13.09 | 12.93 | 12.97 | 26,627 | -0.04(-0.31%) |
Aug 10, 2018 | 13.05 | 13.05 | 12.97 | 13.01 | 18,134 | -0.04(-0.31%) |
Aug 09, 2018 | 13.05 | 13.05 | 12.93 | 13.05 | 19,517 | +0.04(+0.31%) |
Aug 08, 2018 | 12.99 | 13.09 | 12.89 | 13.01 | 18,823 | -0.04(-0.31%) |
Aug 07, 2018 | 12.97 | 13.09 | 12.97 | 13.05 | 11,140 | +0.04(+0.31%) |
Aug 06, 2018 | 12.93 | 13.01 | 12.93 | 13.01 | 19,182 | +0.08(+0.63%) |
Aug 03, 2018 | 13.01 | 13.13 | 12.85 | 12.93 | 36,022 | -0.08(-0.62%) |
Aug 02, 2018 | 12.93 | 13.01 | 12.61 | 13.01 | 28,593 | +0.04(+0.31%) |
Aug 01, 2018 | 12.95 | 13.01 | 12.89 | 12.97 | 29,591 | +0.02(+0.16%) |
Jul 31, 2018 | 12.65 | 13.01 | 12.53 | 12.95 | 56,164 | +0.10(+0.79%) |
Jul 30, 2018 | 12.89 | 13.03 | 12.77 | 12.85 | 31,247 | +0.00(+0.00%) |
Jul 27, 2018 | 13.38 | 13.38 | 12.79 | 12.85 | 50,825 | -0.57(-4.23%) |
Jul 26, 2018 | 13.29 | 13.46 | 13.17 | 13.42 | 23,353 | +0.24(+1.85%) |
Jul 25, 2018 | 12.97 | 13.21 | 12.93 | 13.17 | 31,441 | +0.00(+0.00%) |
Jul 24, 2018 | 13.50 | 13.54 | 13.17 | 13.17 | 26,059 | -0.32(-2.40%) |
Jul 23, 2018 | 13.54 | 13.66 | 13.46 | 13.50 | 24,006 | -0.08(-0.60%) |
Jul 20, 2018 | 13.17 | 13.70 | 13.07 | 13.58 | 38,948 | +0.36(+2.76%) |
Jul 19, 2018 | 13.21 | 13.25 | 13.01 | 13.21 | 27,355 | +0.04(+0.31%) |
Jul 18, 2018 | 13.09 | 13.27 | 13.05 | 13.17 | 21,616 | +0.12(+0.93%) |
Jul 17, 2018 | 13.09 | 13.31 | 13.05 | 13.05 | 24,741 | -0.08(-0.62%) |
Jul 16, 2018 | 13.25 | 13.38 | 13.01 | 13.13 | 20,109 | -0.08(-0.61%) |
Jul 13, 2018 | 13.21 | 13.38 | 13.21 | 13.21 | 14,270 | -0.08(-0.61%) |
Jul 12, 2018 | 13.38 | 13.38 | 13.15 | 13.29 | 19,791 | -0.08(-0.61%) |
Jul 11, 2018 | 13.33 | 13.54 | 13.33 | 13.38 | 30,823 | +0.00(+0.00%) |
Jul 10, 2018 | 13.54 | 13.62 | 13.38 | 13.38 | 32,422 | -0.16(-1.20%) |
Jul 09, 2018 | 13.46 | 13.66 | 13.46 | 13.54 | 22,927 | +0.12(+0.91%) |
Jul 06, 2018 | 13.38 | 13.42 | 13.33 | 13.42 | 32,871 | +0.08(+0.61%) |
Jul 05, 2018 | 13.42 | 13.42 | 13.21 | 13.33 | 26,724 | -0.04(-0.30%) |
Jul 03, 2018 | 13.38 | 13.38 | 13.38 | 0 | +0.00(+0.00%) |