Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 11.03 | 11.38 | 10.93 | 11.24 | 148,769 | +0.31(+2.82%) |
Sep 27, 2018 | 11.33 | 11.49 | 10.89 | 10.93 | 535,962 | -0.56(-4.84%) |
Sep 26, 2018 | 11.55 | 12.05 | 11.37 | 11.48 | 38,355 | -0.11(-0.94%) |
Sep 25, 2018 | 11.87 | 12.29 | 11.48 | 11.59 | 33,594 | -0.28(-2.34%) |
Sep 24, 2018 | 12.27 | 12.66 | 10.74 | 11.87 | 87,271 | -0.46(-3.71%) |
Sep 21, 2018 | 12.97 | 12.99 | 12.33 | 12.33 | 571,725 | -0.69(-5.27%) |
Sep 20, 2018 | 13.01 | 13.22 | 12.92 | 13.01 | 71,498 | +0.04(+0.31%) |
Sep 19, 2018 | 12.46 | 13.09 | 12.46 | 12.97 | 97,000 | +0.50(+3.98%) |
Sep 18, 2018 | 12.76 | 12.83 | 12.39 | 12.48 | 58,099 | -0.23(-1.80%) |
Sep 17, 2018 | 12.63 | 12.80 | 12.55 | 12.71 | 50,606 | +0.10(+0.79%) |
Sep 14, 2018 | 12.42 | 12.69 | 12.42 | 12.61 | 169,806 | +0.19(+1.52%) |
Sep 13, 2018 | 12.42 | 12.67 | 12.36 | 12.42 | 150,844 | +0.03(+0.24%) |
Sep 12, 2018 | 12.42 | 13.09 | 12.30 | 12.39 | 64,587 | -0.19(-1.50%) |
Sep 11, 2018 | 12.58 | 13.13 | 12.47 | 12.58 | 89,549 | -0.01(-0.08%) |
Sep 10, 2018 | 12.68 | 13.24 | 12.41 | 12.59 | 38,985 | -0.02(-0.16%) |
Sep 07, 2018 | 12.52 | 12.82 | 12.29 | 12.61 | 19,426 | +0.00(+0.00%) |
Sep 06, 2018 | 12.65 | 12.82 | 12.31 | 12.61 | 29,555 | +0.21(+1.68%) |
Sep 05, 2018 | 12.74 | 13.45 | 12.31 | 12.40 | 74,565 | -0.41(-3.18%) |
Sep 04, 2018 | 12.27 | 12.96 | 11.68 | 12.81 | 405,460 | +0.64(+5.22%) |
Aug 31, 2018 | 12.17 | 12.17 | 12.17 | 0 | -0.02(-0.16%) | |
Aug 30, 2018 | 11.97 | 12.39 | 11.90 | 12.19 | 92,765 | +0.24(+1.99%) |
Aug 29, 2018 | 11.80 | 12.16 | 11.57 | 11.95 | 91,754 | +0.17(+1.43%) |
Aug 28, 2018 | 11.51 | 11.79 | 11.39 | 11.78 | 44,598 | +0.35(+3.04%) |
Aug 27, 2018 | 12.05 | 12.05 | 11.39 | 11.44 | 405,401 | -0.49(-4.08%) |
Aug 24, 2018 | 11.44 | 11.94 | 11.44 | 11.92 | 28,586 | +0.48(+4.17%) |
Aug 23, 2018 | 11.39 | 11.50 | 11.37 | 11.44 | 13,570 | +0.07(+0.61%) |
Aug 22, 2018 | 11.43 | 11.48 | 11.37 | 11.38 | 17,739 | -0.03(-0.26%) |
Aug 21, 2018 | 11.33 | 11.56 | 11.32 | 11.41 | 15,409 | +0.09(+0.79%) |
Aug 20, 2018 | 11.24 | 11.38 | 10.92 | 11.32 | 23,195 | +0.15(+1.33%) |
Aug 17, 2018 | 11.23 | 11.28 | 11.17 | 11.17 | 11,988 | -0.10(-0.88%) |
Aug 16, 2018 | 11.18 | 11.37 | 10.87 | 11.27 | 12,812 | +0.20(+1.79%) |
Aug 15, 2018 | 11.25 | 11.25 | 10.99 | 11.07 | 18,003 | -0.20(-1.76%) |
Aug 14, 2018 | 11.27 | 11.39 | 11.23 | 11.27 | 15,363 | -0.01(-0.09%) |
Aug 13, 2018 | 11.61 | 11.69 | 11.28 | 11.28 | 25,266 | -0.36(-3.07%) |
Aug 10, 2018 | 11.58 | 11.76 | 11.58 | 11.63 | 9,671 | -0.14(-1.18%) |
Aug 09, 2018 | 11.94 | 12.00 | 11.75 | 11.77 | 133,785 | -0.12(-1.00%) |
Aug 08, 2018 | 11.69 | 11.91 | 11.44 | 11.89 | 132,756 | +0.27(+2.31%) |
Aug 07, 2018 | 12.00 | 12.00 | 11.57 | 11.62 | 42,487 | -0.34(-2.82%) |
Aug 06, 2018 | 12.38 | 12.78 | 11.76 | 11.96 | 43,398 | -0.31(-2.51%) |
Aug 03, 2018 | 12.67 | 12.77 | 12.21 | 12.27 | 17,932 | -0.36(-2.83%) |
Aug 02, 2018 | 12.72 | 12.92 | 12.51 | 12.63 | 28,522 | -0.09(-0.70%) |
Aug 01, 2018 | 12.79 | 12.88 | 12.72 | 12.72 | 21,654 | -0.01(-0.08%) |
Jul 31, 2018 | 12.84 | 12.90 | 12.59 | 12.73 | 46,265 | -0.21(-1.61%) |
Jul 30, 2018 | 13.29 | 13.40 | 12.92 | 12.93 | 20,189 | -0.36(-2.69%) |
Jul 27, 2018 | 13.31 | 13.42 | 12.84 | 13.29 | 69,513 | +0.03(+0.22%) |
Jul 26, 2018 | 13.54 | 13.24 | 13.26 | 34,298 | -0.14(-1.04%) | |
Jul 25, 2018 | 13.53 | 13.25 | 13.40 | 42,818 | -0.13(-0.95%) | |
Jul 24, 2018 | 13.35 | 13.56 | 13.29 | 13.53 | 38,891 | +0.27(+2.02%) |
Jul 23, 2018 | 13.12 | 13.43 | 13.12 | 13.26 | 24,274 | +0.11(+0.83%) |
Jul 20, 2018 | 12.91 | 13.27 | 12.80 | 13.15 | 23,113 | +0.25(+1.92%) |
Jul 19, 2018 | 13.14 | 13.14 | 12.73 | 12.90 | 49,397 | -0.27(-2.03%) |
Jul 18, 2018 | 13.30 | 13.36 | 13.13 | 13.17 | 27,233 | -0.14(-1.04%) |
Jul 17, 2018 | 13.38 | 13.40 | 13.17 | 13.31 | 30,459 | -0.03(-0.22%) |
Jul 16, 2018 | 13.35 | 13.45 | 13.24 | 13.34 | 16,059 | -0.02(-0.15%) |
Jul 13, 2018 | 13.48 | 13.49 | 13.33 | 13.36 | 16,134 | -0.16(-1.17%) |
Jul 12, 2018 | 13.62 | 13.33 | 13.52 | 34,078 | -0.10(-0.73%) | |
Jul 11, 2018 | 13.49 | 13.78 | 13.49 | 13.62 | 48,217 | +0.05(+0.37%) |
Jul 10, 2018 | 13.79 | 13.81 | 13.46 | 13.57 | 18,762 | -0.23(-1.65%) |
Jul 09, 2018 | 13.75 | 13.82 | 13.56 | 13.80 | 27,201 | +0.10(+0.72%) |
Jul 06, 2018 | 13.79 | 13.79 | 13.61 | 13.70 | 18,543 | -0.08(-0.58%) |
Jul 05, 2018 | 13.54 | 13.81 | 13.42 | 13.78 | 76,174 | +0.29(+2.13%) |
Jul 03, 2018 | 13.49 | 13.49 | 13.49 | 0 | +0.00(+0.00%) |