Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.49 | 13.60 | 13.36 | 13.45 | 27,637 | -0.04(-0.28%) |
Oct 30, 2018 | 13.36 | 13.53 | 13.33 | 13.49 | 16,502 | +0.08(+0.63%) |
Oct 29, 2018 | 13.58 | 13.73 | 13.34 | 13.41 | 16,487 | -0.07(-0.49%) |
Oct 26, 2018 | 13.36 | 13.59 | 13.32 | 13.47 | 24,938 | +0.07(+0.49%) |
Oct 25, 2018 | 13.67 | 13.67 | 13.41 | 13.41 | 25,842 | -0.29(-2.11%) |
Oct 24, 2018 | 13.57 | 13.70 | 13.57 | 13.70 | 24,258 | +0.10(+0.76%) |
Oct 23, 2018 | 13.57 | 13.81 | 13.57 | 13.59 | 23,057 | +0.03(+0.21%) |
Oct 22, 2018 | 13.58 | 13.85 | 13.57 | 13.57 | 14,855 | +0.00(+0.00%) |
Oct 19, 2018 | 13.58 | 13.90 | 13.57 | 13.57 | 15,519 | +0.00(+0.00%) |
Oct 18, 2018 | 13.59 | 13.70 | 13.57 | 13.57 | 15,958 | -0.13(-0.95%) |
Oct 17, 2018 | 13.61 | 13.71 | 13.57 | 13.70 | 9,524 | +0.01(+0.07%) |
Oct 16, 2018 | 13.57 | 13.72 | 13.57 | 13.69 | 14,401 | +0.09(+0.69%) |
Oct 15, 2018 | 13.57 | 13.63 | 13.57 | 13.59 | 12,333 | +0.03(+0.21%) |
Oct 12, 2018 | 13.63 | 13.78 | 13.57 | 13.57 | 37,032 | -0.04(-0.27%) |
Oct 11, 2018 | 13.78 | 13.78 | 13.51 | 13.60 | 35,558 | +0.01(+0.07%) |
Oct 10, 2018 | 13.57 | 13.70 | 13.36 | 13.59 | 46,524 | +0.03(+0.21%) |
Oct 09, 2018 | 13.56 | 13.72 | 13.44 | 13.57 | 32,843 | -0.10(-0.75%) |
Oct 08, 2018 | 13.65 | 13.88 | 13.32 | 13.67 | 26,582 | +0.03(+0.21%) |
Oct 05, 2018 | 13.69 | 13.89 | 13.57 | 13.64 | 19,693 | -0.10(-0.75%) |
Oct 04, 2018 | 13.90 | 14.26 | 13.57 | 13.74 | 28,110 | -0.17(-1.21%) |
Oct 03, 2018 | 13.71 | 14.16 | 13.59 | 13.91 | 11,330 | +0.20(+1.43%) |
Oct 02, 2018 | 13.73 | 14.01 | 13.58 | 13.72 | 19,158 | -0.06(-0.41%) |
Oct 01, 2018 | 13.84 | 14.04 | 13.72 | 13.77 | 34,878 | -0.06(-0.40%) |
Sep 28, 2018 | 14.01 | 14.07 | 13.80 | 13.83 | 38,959 | -0.14(-1.00%) |
Sep 27, 2018 | 14.10 | 14.10 | 13.84 | 13.97 | 27,011 | -0.16(-1.12%) |
Sep 26, 2018 | 14.18 | 14.37 | 14.04 | 14.13 | 17,553 | +0.08(+0.60%) |
Sep 25, 2018 | 14.08 | 14.16 | 13.78 | 14.04 | 34,549 | -0.05(-0.33%) |
Sep 24, 2018 | 14.18 | 14.23 | 14.01 | 14.09 | 22,380 | -0.24(-1.70%) |
Sep 21, 2018 | 14.26 | 14.34 | 14.18 | 14.33 | 29,540 | +0.12(+0.85%) |
Sep 20, 2018 | 14.24 | 14.66 | 13.82 | 14.21 | 30,553 | -0.04(-0.26%) |
Sep 19, 2018 | 14.01 | 14.41 | 13.78 | 14.25 | 58,786 | +0.22(+1.60%) |
Sep 18, 2018 | 14.21 | 14.21 | 14.01 | 14.02 | 19,084 | -0.18(-1.25%) |
Sep 17, 2018 | 14.14 | 14.32 | 13.92 | 14.20 | 17,948 | +0.07(+0.46%) |
Sep 14, 2018 | 14.12 | 14.26 | 13.58 | 14.14 | 40,992 | +0.01(+0.07%) |
Sep 13, 2018 | 14.34 | 14.58 | 14.10 | 14.13 | 19,355 | -0.21(-1.50%) |
Sep 12, 2018 | 14.15 | 14.41 | 13.98 | 14.34 | 38,522 | +0.14(+0.99%) |
Sep 11, 2018 | 14.10 | 14.25 | 13.76 | 14.20 | 46,599 | +0.05(+0.33%) |
Sep 10, 2018 | 13.84 | 14.25 | 13.84 | 14.15 | 45,174 | +0.31(+2.23%) |
Sep 07, 2018 | 13.74 | 13.92 | 13.62 | 13.85 | 13,164 | +0.07(+0.47%) |
Sep 06, 2018 | 13.73 | 14.10 | 13.68 | 13.78 | 24,497 | +0.05(+0.34%) |
Sep 05, 2018 | 14.11 | 14.11 | 13.64 | 13.73 | 20,485 | -0.38(-2.71%) |
Sep 04, 2018 | 13.96 | 14.44 | 13.96 | 14.12 | 27,157 | +0.17(+1.21%) |
Aug 31, 2018 | 13.95 | 13.95 | 13.95 | 0 | +0.96(+7.41%) | |
Aug 30, 2018 | 12.76 | 13.08 | 12.50 | 12.99 | 46,653 | +0.19(+1.46%) |
Aug 29, 2018 | 12.73 | 12.89 | 12.52 | 12.80 | 28,888 | +0.07(+0.51%) |
Aug 28, 2018 | 12.89 | 12.95 | 12.68 | 12.73 | 33,057 | -0.05(-0.37%) |
Aug 27, 2018 | 12.55 | 12.94 | 12.49 | 12.78 | 26,276 | +0.25(+2.01%) |
Aug 24, 2018 | 12.34 | 12.65 | 12.23 | 12.53 | 39,387 | +0.18(+1.44%) |
Aug 23, 2018 | 12.26 | 12.37 | 12.16 | 12.35 | 45,612 | -0.02(-0.15%) |
Aug 22, 2018 | 12.37 | 12.76 | 12.24 | 12.37 | 38,263 | -0.06(-0.45%) |
Aug 21, 2018 | 12.43 | 12.77 | 12.33 | 12.43 | 38,125 | +0.09(+0.76%) |
Aug 20, 2018 | 12.27 | 12.48 | 12.25 | 12.33 | 29,355 | +0.05(+0.38%) |
Aug 17, 2018 | 12.36 | 12.40 | 12.15 | 12.29 | 68,392 | -0.13(-1.05%) |
Aug 16, 2018 | 12.46 | 12.50 | 12.24 | 12.42 | 28,214 | +0.11(+0.87%) |
Aug 15, 2018 | 12.39 | 12.50 | 12.22 | 12.31 | 20,943 | -0.06(-0.45%) |
Aug 14, 2018 | 12.44 | 12.54 | 12.24 | 12.36 | 48,109 | -0.07(-0.59%) |
Aug 13, 2018 | 12.45 | 12.53 | 12.36 | 12.44 | 20,518 | -0.01(-0.07%) |
Aug 10, 2018 | 12.35 | 12.61 | 12.24 | 12.45 | 26,462 | +0.10(+0.82%) |
Aug 09, 2018 | 12.27 | 12.39 | 12.17 | 12.35 | 21,665 | +0.09(+0.75%) |
Aug 08, 2018 | 12.36 | 12.38 | 12.17 | 12.25 | 26,090 | -0.09(-0.75%) |
Aug 07, 2018 | 12.42 | 12.42 | 12.21 | 12.35 | 22,449 | -0.02(-0.15%) |
Aug 06, 2018 | 12.22 | 12.42 | 12.13 | 12.36 | 46,549 | +0.14(+1.13%) |
Aug 03, 2018 | 12.37 | 12.38 | 12.23 | 12.23 | 37,524 | -0.13(-1.04%) |
Aug 02, 2018 | 12.35 | 12.42 | 12.27 | 12.36 | 24,988 | -0.03(-0.22%) |