Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.91 | 10.94 | 10.82 | 10.83 | 225,100 | -0.09(-0.82%) |
Sep 27, 2018 | 10.94 | 11.02 | 10.91 | 10.92 | 287,255 | -0.02(-0.18%) |
Sep 26, 2018 | 10.73 | 10.98 | 10.65 | 10.94 | 419,179 | +0.23(+2.15%) |
Sep 25, 2018 | 10.82 | 10.89 | 10.68 | 10.71 | 313,416 | -0.15(-1.38%) |
Sep 24, 2018 | 10.90 | 10.93 | 10.78 | 10.86 | 338,117 | -0.04(-0.37%) |
Sep 21, 2018 | 11.04 | 11.04 | 10.86 | 10.90 | 513,700 | -0.11(-1.00%) |
Sep 20, 2018 | 11.40 | 11.48 | 10.78 | 11.01 | 1,741,833 | -0.52(-4.51%) |
Sep 19, 2018 | 11.62 | 11.64 | 11.50 | 11.53 | 241,761 | -0.11(-0.95%) |
Sep 18, 2018 | 11.78 | 11.82 | 11.53 | 11.64 | 271,950 | -0.14(-1.19%) |
Sep 17, 2018 | 12.00 | 12.01 | 11.76 | 11.78 | 152,355 | -0.22(-1.83%) |
Sep 14, 2018 | 11.96 | 12.09 | 11.93 | 12.00 | 248,100 | +0.03(+0.25%) |
Sep 13, 2018 | 12.15 | 12.22 | 11.91 | 11.97 | 214,952 | -0.11(-0.91%) |
Sep 12, 2018 | 12.11 | 12.25 | 12.04 | 12.08 | 321,282 | -0.04(-0.33%) |
Sep 11, 2018 | 12.12 | 12.16 | 11.99 | 12.12 | 316,208 | +0.03(+0.25%) |
Sep 10, 2018 | 12.16 | 12.17 | 12.05 | 12.09 | 274,335 | +0.02(+0.17%) |
Sep 07, 2018 | 12.04 | 12.17 | 12.00 | 12.07 | 278,300 | -0.01(-0.08%) |
Sep 06, 2018 | 11.98 | 12.14 | 11.97 | 12.08 | 255,946 | +0.07(+0.58%) |
Sep 05, 2018 | 12.18 | 12.18 | 11.94 | 12.01 | 239,033 | -0.14(-1.15%) |
Sep 04, 2018 | 12.24 | 12.24 | 11.93 | 12.15 | 290,481 | -0.15(-1.22%) |
Aug 31, 2018 | 12.30 | 12.30 | 12.30 | 0 | -0.02(-0.16%) | |
Aug 30, 2018 | 12.31 | 12.36 | 12.26 | 12.32 | 132,358 | -0.05(-0.40%) |
Aug 29, 2018 | 12.32 | 12.41 | 12.28 | 12.37 | 152,945 | +0.05(+0.41%) |
Aug 28, 2018 | 12.40 | 12.42 | 12.29 | 12.32 | 180,149 | -0.02(-0.16%) |
Aug 27, 2018 | 12.27 | 12.41 | 12.27 | 12.34 | 286,054 | +0.08(+0.65%) |
Aug 24, 2018 | 12.33 | 12.33 | 12.21 | 12.26 | 205,800 | -0.03(-0.24%) |
Aug 23, 2018 | 12.47 | 12.48 | 12.29 | 12.29 | 170,744 | -0.19(-1.52%) |
Aug 22, 2018 | 12.45 | 12.53 | 12.38 | 12.48 | 177,310 | +0.03(+0.24%) |
Aug 21, 2018 | 12.35 | 12.59 | 12.35 | 12.45 | 266,817 | +0.11(+0.89%) |
Aug 20, 2018 | 12.27 | 12.35 | 12.23 | 12.34 | 188,332 | +0.09(+0.73%) |
Aug 17, 2018 | 12.19 | 12.29 | 12.19 | 12.25 | 226,400 | +0.08(+0.66%) |
Aug 16, 2018 | 12.24 | 12.33 | 12.16 | 12.17 | 298,608 | +0.00(+0.00%) |
Aug 15, 2018 | 12.21 | 12.26 | 12.10 | 12.17 | 471,866 | -0.15(-1.22%) |
Aug 14, 2018 | 12.29 | 12.34 | 12.21 | 12.32 | 242,030 | +0.04(+0.33%) |
Aug 13, 2018 | 12.20 | 12.36 | 12.19 | 12.28 | 391,102 | +0.07(+0.57%) |
Aug 10, 2018 | 12.18 | 12.30 | 12.07 | 12.21 | 480,600 | -0.05(-0.41%) |
Aug 09, 2018 | 12.15 | 12.29 | 12.13 | 12.26 | 331,914 | +0.06(+0.49%) |
Aug 08, 2018 | 12.02 | 12.28 | 12.02 | 12.20 | 339,779 | +0.09(+0.74%) |
Aug 07, 2018 | 12.01 | 12.21 | 12.01 | 12.11 | 293,681 | +0.07(+0.58%) |
Aug 06, 2018 | 11.87 | 12.11 | 11.86 | 12.04 | 266,977 | +0.18(+1.52%) |
Aug 03, 2018 | 11.72 | 11.89 | 11.67 | 11.86 | 299,900 | +0.11(+0.94%) |
Aug 02, 2018 | 12.01 | 12.01 | 11.73 | 11.75 | 379,143 | -0.25(-2.08%) |
Aug 01, 2018 | 12.01 | 12.55 | 11.92 | 12.00 | 682,469 | +0.19(+1.61%) |
Jul 31, 2018 | 11.95 | 12.01 | 11.74 | 11.81 | 409,146 | -0.05(-0.42%) |
Jul 30, 2018 | 11.73 | 11.98 | 11.68 | 11.86 | 341,397 | +0.12(+1.02%) |
Jul 27, 2018 | 11.99 | 11.99 | 11.70 | 11.74 | 373,200 | -0.26(-2.17%) |
Jul 26, 2018 | 12.20 | 12.22 | 11.99 | 12.00 | 482,613 | -0.24(-1.96%) |
Jul 25, 2018 | 12.34 | 12.39 | 12.16 | 12.24 | 334,368 | -0.11(-0.89%) |
Jul 24, 2018 | 12.33 | 12.50 | 12.32 | 12.35 | 194,819 | +0.05(+0.41%) |
Jul 23, 2018 | 12.33 | 12.33 | 12.20 | 12.30 | 163,545 | -0.02(-0.16%) |
Jul 20, 2018 | 12.44 | 12.48 | 12.31 | 12.32 | 207,714 | -0.09(-0.73%) |
Jul 19, 2018 | 12.35 | 12.45 | 12.27 | 12.41 | 209,768 | +0.05(+0.40%) |
Jul 18, 2018 | 12.33 | 12.42 | 12.29 | 12.36 | 385,505 | +0.04(+0.32%) |
Jul 17, 2018 | 12.21 | 12.38 | 12.18 | 12.32 | 174,967 | +0.10(+0.82%) |
Jul 16, 2018 | 12.20 | 12.28 | 12.14 | 12.22 | 170,113 | +0.04(+0.33%) |
Jul 13, 2018 | 12.28 | 12.44 | 12.16 | 12.18 | 386,031 | -0.10(-0.81%) |
Jul 12, 2018 | 12.16 | 12.34 | 12.16 | 12.28 | 151,991 | +0.16(+1.32%) |
Jul 11, 2018 | 12.21 | 12.21 | 12.04 | 12.12 | 224,055 | -0.13(-1.06%) |
Jul 10, 2018 | 12.19 | 12.31 | 12.17 | 12.25 | 307,864 | +0.04(+0.33%) |
Jul 09, 2018 | 12.12 | 12.31 | 12.09 | 12.21 | 396,320 | +0.13(+1.08%) |
Jul 06, 2018 | 12.07 | 12.19 | 11.99 | 12.08 | 810,635 | -0.02(-0.17%) |
Jul 05, 2018 | 11.87 | 12.11 | 11.87 | 12.10 | 229,783 | +0.22(+1.85%) |
Jul 03, 2018 | 11.88 | 11.88 | 11.88 | 0 | +0.03(+0.25%) |