Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 13.06 | 13.09 | 12.95 | 13.03 | 1,264,202 | -0.02(-0.16%) |
Sep 27, 2018 | 12.97 | 13.11 | 12.97 | 13.05 | 1,433,656 | +0.07(+0.54%) |
Sep 26, 2018 | 12.82 | 13.04 | 12.82 | 12.98 | 1,374,903 | +0.17(+1.35%) |
Sep 25, 2018 | 12.88 | 12.88 | 12.78 | 12.80 | 943,159 | -0.06(-0.44%) |
Sep 24, 2018 | 13.02 | 13.02 | 12.82 | 12.86 | 824,695 | -0.14(-1.09%) |
Sep 21, 2018 | 13.03 | 13.04 | 12.96 | 13.00 | 1,350,179 | -0.02(-0.14%) |
Sep 20, 2018 | 13.02 | 13.08 | 12.94 | 13.02 | 1,393,809 | +0.07(+0.57%) |
Sep 19, 2018 | 13.16 | 13.20 | 12.94 | 12.94 | 1,223,148 | -0.22(-1.64%) |
Sep 18, 2018 | 13.13 | 13.19 | 13.10 | 13.16 | 921,413 | +0.02(+0.19%) |
Sep 17, 2018 | 13.11 | 13.24 | 13.11 | 13.14 | 702,293 | +0.04(+0.32%) |
Sep 14, 2018 | 13.18 | 13.18 | 13.06 | 13.09 | 662,362 | -0.08(-0.64%) |
Sep 13, 2018 | 13.12 | 13.25 | 13.07 | 13.18 | 927,743 | +0.07(+0.57%) |
Sep 12, 2018 | 13.11 | 13.19 | 13.07 | 13.10 | 1,162,336 | +0.03(+0.22%) |
Sep 11, 2018 | 12.99 | 13.09 | 12.96 | 13.08 | 869,887 | +0.09(+0.71%) |
Sep 10, 2018 | 13.00 | 13.04 | 12.95 | 12.98 | 1,086,503 | +0.01(+0.08%) |
Sep 07, 2018 | 13.00 | 13.07 | 12.92 | 12.97 | 967,524 | -0.04(-0.34%) |
Sep 06, 2018 | 12.88 | 13.02 | 12.85 | 13.02 | 1,271,665 | +0.12(+0.95%) |
Sep 05, 2018 | 12.73 | 12.92 | 12.71 | 12.90 | 1,210,373 | +0.16(+1.23%) |
Sep 04, 2018 | 12.79 | 12.84 | 12.73 | 12.74 | 1,122,467 | -0.17(-1.35%) |
Aug 31, 2018 | 12.91 | 12.91 | 12.91 | 0 | -0.13(-0.99%) | |
Aug 30, 2018 | 13.03 | 13.11 | 13.02 | 13.04 | 774,590 | -0.05(-0.37%) |
Aug 29, 2018 | 13.02 | 13.14 | 12.95 | 13.09 | 1,145,487 | +0.07(+0.56%) |
Aug 28, 2018 | 13.09 | 13.13 | 12.95 | 13.02 | 915,099 | -0.03(-0.24%) |
Aug 27, 2018 | 12.94 | 13.07 | 12.94 | 13.05 | 804,104 | +0.08(+0.59%) |
Aug 24, 2018 | 13.02 | 13.04 | 12.94 | 12.97 | 823,840 | +0.01(+0.05%) |
Aug 23, 2018 | 12.92 | 12.99 | 12.92 | 12.96 | 846,530 | -0.01(-0.08%) |
Aug 22, 2018 | 12.98 | 13.06 | 12.94 | 12.98 | 865,958 | -0.02(-0.19%) |
Aug 21, 2018 | 13.01 | 13.08 | 12.99 | 13.00 | 821,221 | -0.01(-0.05%) |
Aug 20, 2018 | 13.05 | 13.09 | 12.93 | 13.01 | 761,481 | -0.05(-0.37%) |
Aug 17, 2018 | 12.91 | 13.12 | 12.87 | 13.06 | 1,158,310 | +0.20(+1.55%) |
Aug 16, 2018 | 12.83 | 12.97 | 12.83 | 12.86 | 1,052,280 | +0.06(+0.44%) |
Aug 15, 2018 | 12.77 | 12.82 | 12.67 | 12.80 | 934,593 | -0.04(-0.30%) |
Aug 14, 2018 | 12.72 | 12.85 | 12.70 | 12.84 | 1,200,706 | +0.21(+1.66%) |
Aug 13, 2018 | 12.55 | 12.68 | 12.55 | 12.63 | 703,491 | +0.06(+0.47%) |
Aug 10, 2018 | 12.71 | 12.71 | 12.53 | 12.57 | 847,935 | -0.17(-1.34%) |
Aug 09, 2018 | 12.72 | 12.81 | 12.70 | 12.74 | 957,106 | +0.03(+0.22%) |
Aug 08, 2018 | 12.64 | 12.73 | 12.57 | 12.71 | 1,324,816 | +0.07(+0.52%) |
Aug 07, 2018 | 12.77 | 12.77 | 12.63 | 12.65 | 1,075,920 | -0.12(-0.96%) |
Aug 06, 2018 | 12.75 | 12.80 | 12.61 | 12.77 | 821,579 | +0.11(+0.85%) |
Aug 03, 2018 | 12.76 | 12.76 | 12.49 | 12.66 | 984,477 | -0.05(-0.38%) |
Aug 02, 2018 | 12.77 | 12.77 | 12.61 | 12.71 | 809,813 | -0.07(-0.57%) |
Aug 01, 2018 | 12.71 | 12.82 | 12.70 | 12.78 | 938,618 | +0.06(+0.49%) |
Jul 31, 2018 | 12.68 | 12.82 | 12.64 | 12.72 | 943,962 | +0.07(+0.58%) |
Jul 30, 2018 | 12.66 | 12.69 | 12.63 | 12.65 | 632,733 | +0.06(+0.47%) |
Jul 27, 2018 | 12.58 | 12.61 | 12.52 | 12.59 | 1,088,891 | +0.04(+0.33%) |
Jul 26, 2018 | 12.58 | 12.58 | 12.52 | 12.55 | 1,094,531 | -0.02(-0.19%) |
Jul 25, 2018 | 12.61 | 12.62 | 12.50 | 12.57 | 833,782 | +0.02(+0.14%) |
Jul 24, 2018 | 12.62 | 12.62 | 12.54 | 12.55 | 648,435 | -0.04(-0.33%) |
Jul 23, 2018 | 12.66 | 12.66 | 12.54 | 12.60 | 609,601 | -0.07(-0.55%) |
Jul 20, 2018 | 12.69 | 12.73 | 12.65 | 12.66 | 749,482 | +0.06(+0.50%) |
Jul 19, 2018 | 12.57 | 12.64 | 12.54 | 12.60 | 869,022 | -0.06(-0.44%) |
Jul 18, 2018 | 12.71 | 12.73 | 12.65 | 12.66 | 622,005 | -0.07(-0.57%) |
Jul 17, 2018 | 12.75 | 12.79 | 12.71 | 12.73 | 803,138 | -0.05(-0.35%) |
Jul 16, 2018 | 12.72 | 12.80 | 12.72 | 12.78 | 534,016 | +0.06(+0.47%) |
Jul 13, 2018 | 12.67 | 12.73 | 12.64 | 12.72 | 701,021 | +0.00(+0.03%) |
Jul 12, 2018 | 12.54 | 12.73 | 12.54 | 12.71 | 634,451 | +0.20(+1.56%) |
Jul 11, 2018 | 12.59 | 12.67 | 12.51 | 12.52 | 998,358 | -0.10(-0.80%) |
Jul 10, 2018 | 12.50 | 12.65 | 12.48 | 12.62 | 808,984 | +0.10(+0.84%) |
Jul 09, 2018 | 12.57 | 12.57 | 12.46 | 12.52 | 828,326 | -0.03(-0.25%) |
Jul 06, 2018 | 12.34 | 12.58 | 12.32 | 12.55 | 859,234 | +0.20(+1.64%) |
Jul 05, 2018 | 12.40 | 12.41 | 12.27 | 12.34 | 1,251,815 | +0.01(+0.11%) |
Jul 03, 2018 | 12.33 | 12.33 | 12.33 | 0 | +0.01(+0.06%) |