Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.74 | 12.78 | 12.54 | 12.55 | 680,762 | -0.14(-1.09%) |
Oct 30, 2018 | 12.60 | 12.77 | 12.53 | 12.69 | 590,843 | +0.08(+0.66%) |
Oct 29, 2018 | 12.58 | 12.69 | 12.52 | 12.60 | 407,485 | +0.12(+1.00%) |
Oct 26, 2018 | 12.71 | 12.71 | 12.43 | 12.48 | 721,032 | -0.23(-1.85%) |
Oct 25, 2018 | 12.55 | 12.79 | 12.50 | 12.72 | 617,057 | +0.15(+1.21%) |
Oct 24, 2018 | 12.62 | 12.74 | 12.54 | 12.56 | 531,413 | +0.01(+0.05%) |
Oct 23, 2018 | 12.43 | 12.62 | 12.26 | 12.56 | 758,974 | +0.10(+0.83%) |
Oct 22, 2018 | 12.70 | 12.74 | 12.45 | 12.45 | 1,091,603 | -0.14(-1.15%) |
Oct 19, 2018 | 12.61 | 12.73 | 12.51 | 12.60 | 811,812 | -0.01(-0.11%) |
Oct 18, 2018 | 12.65 | 12.70 | 12.52 | 12.61 | 524,264 | -0.06(-0.49%) |
Oct 17, 2018 | 12.74 | 12.78 | 12.58 | 12.67 | 470,584 | -0.08(-0.65%) |
Oct 16, 2018 | 12.51 | 12.78 | 12.40 | 12.76 | 623,000 | +0.28(+2.21%) |
Oct 15, 2018 | 12.24 | 12.60 | 12.24 | 12.48 | 675,085 | +0.26(+2.09%) |
Oct 12, 2018 | 12.60 | 12.63 | 12.03 | 12.22 | 1,277,443 | -0.28(-2.21%) |
Oct 11, 2018 | 12.65 | 12.69 | 12.47 | 12.50 | 1,380,889 | -0.17(-1.31%) |
Oct 10, 2018 | 12.78 | 12.91 | 12.65 | 12.67 | 637,890 | -0.14(-1.13%) |
Oct 09, 2018 | 12.83 | 12.88 | 12.75 | 12.81 | 603,955 | +0.02(+0.16%) |
Oct 08, 2018 | 12.63 | 12.83 | 12.63 | 12.79 | 543,349 | +0.19(+1.54%) |
Oct 05, 2018 | 12.60 | 12.67 | 12.56 | 12.60 | 349,512 | +0.00(+0.00%) |
Oct 04, 2018 | 12.83 | 12.93 | 12.55 | 12.60 | 770,658 | -0.32(-2.46%) |
Oct 03, 2018 | 13.09 | 13.11 | 12.82 | 12.92 | 642,231 | -0.18(-1.37%) |
Oct 02, 2018 | 13.23 | 13.27 | 13.05 | 13.10 | 823,201 | -0.15(-1.10%) |
Oct 01, 2018 | 13.36 | 13.41 | 13.21 | 13.24 | 588,531 | -0.14(-1.03%) |
Sep 28, 2018 | 13.22 | 13.38 | 13.20 | 13.38 | 739,854 | +0.19(+1.41%) |
Sep 27, 2018 | 13.21 | 13.32 | 13.16 | 13.19 | 497,662 | +0.03(+0.26%) |
Sep 26, 2018 | 13.36 | 13.41 | 13.16 | 13.16 | 577,584 | -0.22(-1.65%) |
Sep 25, 2018 | 13.38 | 13.48 | 13.34 | 13.38 | 498,052 | +0.04(+0.31%) |
Sep 24, 2018 | 13.61 | 13.61 | 13.28 | 13.34 | 523,821 | -0.28(-2.08%) |
Sep 21, 2018 | 13.61 | 13.76 | 13.55 | 13.62 | 3,544,640 | +0.00(+0.00%) |
Sep 20, 2018 | 13.36 | 13.63 | 13.31 | 13.62 | 957,701 | +0.26(+1.96%) |
Sep 19, 2018 | 13.62 | 13.63 | 13.30 | 13.36 | 911,055 | -0.23(-1.73%) |
Sep 18, 2018 | 13.75 | 13.83 | 13.59 | 13.59 | 802,379 | -0.18(-1.30%) |
Sep 17, 2018 | 13.68 | 13.78 | 13.52 | 13.77 | 1,069,428 | +0.12(+0.86%) |
Sep 14, 2018 | 13.59 | 13.67 | 13.49 | 13.65 | 742,749 | +0.04(+0.30%) |
Sep 13, 2018 | 13.79 | 13.82 | 13.57 | 13.61 | 1,832,045 | -0.13(-0.96%) |
Sep 12, 2018 | 13.49 | 13.77 | 13.43 | 13.74 | 678,773 | +0.26(+1.89%) |
Sep 11, 2018 | 13.56 | 13.75 | 13.48 | 13.49 | 566,839 | -0.11(-0.80%) |
Sep 10, 2018 | 13.57 | 13.69 | 13.54 | 13.60 | 575,002 | +0.08(+0.55%) |
Sep 07, 2018 | 13.66 | 13.73 | 13.45 | 13.52 | 755,425 | -0.17(-1.24%) |
Sep 06, 2018 | 13.76 | 13.86 | 13.67 | 13.69 | 443,955 | -0.02(-0.15%) |
Sep 05, 2018 | 13.62 | 13.75 | 13.54 | 13.71 | 508,076 | +0.08(+0.60%) |
Sep 04, 2018 | 13.80 | 13.84 | 13.58 | 13.63 | 429,592 | -0.17(-1.24%) |
Aug 31, 2018 | 13.80 | 13.80 | 13.80 | 0 | +0.04(+0.30%) | |
Aug 30, 2018 | 13.82 | 13.89 | 13.75 | 13.76 | 427,177 | -0.06(-0.44%) |
Aug 29, 2018 | 13.84 | 13.85 | 13.79 | 13.82 | 387,191 | +0.00(+0.00%) |
Aug 28, 2018 | 13.69 | 13.86 | 13.61 | 13.82 | 862,634 | +0.13(+0.95%) |
Aug 27, 2018 | 13.69 | 13.75 | 13.66 | 13.69 | 707,529 | +0.01(+0.05%) |
Aug 24, 2018 | 13.57 | 13.73 | 13.53 | 13.69 | 375,585 | +0.09(+0.65%) |
Aug 23, 2018 | 13.63 | 13.70 | 13.56 | 13.60 | 285,599 | -0.03(-0.25%) |
Aug 22, 2018 | 13.68 | 13.71 | 13.53 | 13.63 | 454,911 | -0.05(-0.35%) |
Aug 21, 2018 | 13.63 | 13.74 | 13.52 | 13.68 | 979,541 | +0.06(+0.45%) |
Aug 20, 2018 | 13.95 | 14.01 | 13.61 | 13.62 | 797,574 | -0.32(-2.30%) |
Aug 17, 2018 | 13.67 | 13.95 | 13.67 | 13.94 | 800,173 | +0.29(+2.10%) |
Aug 16, 2018 | 13.62 | 13.68 | 13.56 | 13.65 | 761,498 | +0.04(+0.30%) |
Aug 15, 2018 | 13.58 | 13.66 | 13.56 | 13.61 | 593,439 | +0.05(+0.35%) |
Aug 14, 2018 | 13.47 | 13.60 | 13.45 | 13.56 | 609,443 | +0.15(+1.12%) |
Aug 13, 2018 | 13.41 | 13.48 | 13.32 | 13.41 | 1,011,698 | +0.03(+0.25%) |
Aug 10, 2018 | 13.56 | 13.60 | 13.37 | 13.38 | 592,867 | -0.19(-1.41%) |
Aug 09, 2018 | 13.46 | 13.61 | 13.43 | 13.57 | 748,295 | +0.10(+0.76%) |
Aug 08, 2018 | 13.51 | 13.56 | 13.37 | 13.47 | 1,067,462 | -0.04(-0.30%) |
Aug 07, 2018 | 13.10 | 13.67 | 12.85 | 13.51 | 1,812,502 | +0.39(+2.96%) |
Aug 06, 2018 | 13.15 | 13.21 | 13.10 | 13.12 | 941,680 | -0.05(-0.36%) |
Aug 03, 2018 | 13.09 | 13.18 | 13.05 | 13.17 | 492,515 | +0.08(+0.63%) |
Aug 02, 2018 | 13.03 | 13.14 | 13.03 | 13.09 | 408,012 | +0.04(+0.31%) |