Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.82 | 12.86 | 12.61 | 12.62 | 141,947 | -0.12(-0.92%) |
Oct 30, 2018 | 12.52 | 12.75 | 12.38 | 12.74 | 147,342 | +0.23(+1.81%) |
Oct 29, 2018 | 12.60 | 12.71 | 12.45 | 12.52 | 81,540 | +0.05(+0.36%) |
Oct 26, 2018 | 12.02 | 12.54 | 12.02 | 12.47 | 116,444 | +0.38(+3.14%) |
Oct 25, 2018 | 11.91 | 12.19 | 11.86 | 12.09 | 171,277 | +0.23(+1.91%) |
Oct 24, 2018 | 12.11 | 12.22 | 11.86 | 11.86 | 159,075 | -0.34(-2.82%) |
Oct 23, 2018 | 12.07 | 12.33 | 11.98 | 12.21 | 163,612 | -0.01(-0.07%) |
Oct 22, 2018 | 11.98 | 12.51 | 11.98 | 12.22 | 153,494 | +0.18(+1.50%) |
Oct 19, 2018 | 12.04 | 12.30 | 12.04 | 12.04 | 98,308 | +0.00(+0.00%) |
Oct 18, 2018 | 12.02 | 12.21 | 11.85 | 12.04 | 131,087 | -0.07(-0.60%) |
Oct 17, 2018 | 12.14 | 12.31 | 11.79 | 12.11 | 99,687 | -0.10(-0.82%) |
Oct 16, 2018 | 11.89 | 12.25 | 11.70 | 12.21 | 244,301 | +0.33(+2.74%) |
Oct 15, 2018 | 11.72 | 12.11 | 11.72 | 11.88 | 156,476 | -0.10(-0.83%) |
Oct 12, 2018 | 12.30 | 12.47 | 11.62 | 11.98 | 336,394 | -0.38(-3.07%) |
Oct 11, 2018 | 12.67 | 12.76 | 12.35 | 12.36 | 197,201 | -0.43(-3.39%) |
Oct 10, 2018 | 13.09 | 13.14 | 12.80 | 12.80 | 256,145 | -0.42(-3.15%) |
Oct 09, 2018 | 13.00 | 13.29 | 12.91 | 13.21 | 183,413 | +0.14(+1.11%) |
Oct 08, 2018 | 13.27 | 13.30 | 13.05 | 13.07 | 125,015 | -0.22(-1.63%) |
Oct 05, 2018 | 12.87 | 13.39 | 12.87 | 13.28 | 817,100 | +0.40(+3.09%) |
Oct 04, 2018 | 12.90 | 13.02 | 12.67 | 12.89 | 292,777 | -0.06(-0.49%) |
Oct 03, 2018 | 13.21 | 13.22 | 12.90 | 12.95 | 297,185 | -0.24(-1.85%) |
Oct 02, 2018 | 13.24 | 13.46 | 13.01 | 13.19 | 135,487 | -0.13(-0.95%) |
Oct 01, 2018 | 13.49 | 13.82 | 13.30 | 13.32 | 157,062 | -0.08(-0.61%) |
Sep 28, 2018 | 13.44 | 13.53 | 13.36 | 13.40 | 178,592 | -0.11(-0.80%) |
Sep 27, 2018 | 13.74 | 13.80 | 13.43 | 13.51 | 147,296 | -0.24(-1.77%) |
Sep 26, 2018 | 13.82 | 13.84 | 13.69 | 13.75 | 51,016 | -0.10(-0.72%) |
Sep 25, 2018 | 13.87 | 13.96 | 13.79 | 13.85 | 69,487 | -0.03(-0.20%) |
Sep 24, 2018 | 14.15 | 14.24 | 13.77 | 13.88 | 58,034 | -0.31(-2.17%) |
Sep 21, 2018 | 14.04 | 14.30 | 14.04 | 14.19 | 208,228 | +0.12(+0.84%) |
Sep 20, 2018 | 14.22 | 14.22 | 14.03 | 14.07 | 485,577 | -0.06(-0.45%) |
Sep 19, 2018 | 13.84 | 14.20 | 13.84 | 14.13 | 163,817 | +0.26(+1.89%) |
Sep 18, 2018 | 14.11 | 14.12 | 13.87 | 13.87 | 97,326 | -0.22(-1.54%) |
Sep 17, 2018 | 14.05 | 14.18 | 13.93 | 14.09 | 199,047 | +0.01(+0.06%) |
Sep 14, 2018 | 14.24 | 14.24 | 13.81 | 14.08 | 269,602 | -0.19(-1.33%) |
Sep 13, 2018 | 13.36 | 14.29 | 13.36 | 14.27 | 229,974 | +0.98(+7.35%) |
Sep 12, 2018 | 13.57 | 13.60 | 13.28 | 13.29 | 191,279 | -0.33(-2.45%) |
Sep 11, 2018 | 13.47 | 13.80 | 13.47 | 13.63 | 137,298 | +0.05(+0.33%) |
Sep 10, 2018 | 13.75 | 13.75 | 13.29 | 13.58 | 164,295 | -0.23(-1.63%) |
Sep 07, 2018 | 13.64 | 13.89 | 13.62 | 13.81 | 201,306 | +0.13(+0.92%) |
Sep 06, 2018 | 13.67 | 14.04 | 13.64 | 13.68 | 195,709 | +0.05(+0.40%) |
Sep 05, 2018 | 13.51 | 13.66 | 13.51 | 13.63 | 91,311 | +0.05(+0.33%) |
Sep 04, 2018 | 13.13 | 13.61 | 13.12 | 13.58 | 223,626 | +0.39(+2.93%) |
Aug 31, 2018 | 13.19 | 13.19 | 13.19 | 0 | +0.14(+1.03%) | |
Aug 30, 2018 | 13.07 | 13.12 | 12.99 | 13.06 | 74,201 | -0.03(-0.21%) |
Aug 29, 2018 | 13.24 | 13.34 | 13.08 | 13.09 | 104,304 | -0.19(-1.42%) |
Aug 28, 2018 | 13.28 | 13.38 | 13.16 | 13.28 | 147,284 | -0.02(-0.14%) |
Aug 27, 2018 | 13.55 | 13.75 | 13.25 | 13.29 | 154,716 | -0.21(-1.53%) |
Aug 24, 2018 | 13.63 | 13.93 | 13.45 | 13.50 | 159,112 | +0.05(+0.40%) |
Aug 23, 2018 | 13.28 | 13.52 | 13.07 | 13.45 | 338,039 | +0.19(+1.43%) |
Aug 22, 2018 | 13.49 | 13.66 | 13.21 | 13.26 | 241,211 | -0.28(-2.06%) |
Aug 21, 2018 | 13.91 | 13.97 | 13.49 | 13.54 | 194,505 | -0.42(-3.03%) |
Aug 20, 2018 | 13.91 | 14.09 | 13.82 | 13.96 | 88,153 | +0.01(+0.06%) |
Aug 17, 2018 | 14.06 | 14.19 | 13.91 | 13.95 | 188,537 | -0.16(-1.15%) |
Aug 16, 2018 | 14.10 | 14.44 | 14.02 | 14.11 | 180,644 | -0.04(-0.25%) |
Aug 15, 2018 | 14.35 | 14.48 | 14.06 | 14.15 | 168,182 | -0.26(-1.81%) |
Aug 14, 2018 | 13.98 | 14.49 | 13.83 | 14.41 | 350,306 | +0.89(+6.60%) |
Aug 13, 2018 | 13.19 | 13.55 | 13.04 | 13.52 | 191,931 | +0.33(+2.53%) |
Aug 10, 2018 | 12.99 | 13.21 | 12.81 | 13.19 | 211,854 | +0.29(+2.23%) |
Aug 09, 2018 | 12.94 | 13.15 | 12.87 | 12.90 | 279,653 | -0.01(-0.07%) |
Aug 08, 2018 | 13.47 | 13.51 | 12.88 | 12.91 | 188,344 | -0.60(-4.47%) |
Aug 07, 2018 | 13.50 | 13.65 | 13.37 | 13.51 | 304,205 | -0.05(-0.40%) |
Aug 06, 2018 | 12.56 | 13.56 | 12.56 | 13.56 | 369,922 | +0.04(+0.33%) |
Aug 03, 2018 | 13.81 | 13.92 | 12.82 | 13.52 | 622,683 | -1.68(-11.03%) |
Aug 02, 2018 | 14.98 | 15.40 | 14.98 | 15.19 | 171,025 | +0.23(+1.56%) |