Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.57 | 13.67 | 13.39 | 13.47 | 22,156 | +0.03(+0.22%) |
Oct 30, 2018 | 13.17 | 13.57 | 13.15 | 13.44 | 19,935 | +0.25(+1.90%) |
Oct 29, 2018 | 13.20 | 13.27 | 13.03 | 13.19 | 28,765 | +0.02(+0.15%) |
Oct 26, 2018 | 13.36 | 13.36 | 13.06 | 13.17 | 18,000 | -0.24(-1.79%) |
Oct 25, 2018 | 13.20 | 13.44 | 13.04 | 13.41 | 37,152 | +0.27(+2.05%) |
Oct 24, 2018 | 13.67 | 13.69 | 13.08 | 13.14 | 21,679 | -0.61(-4.44%) |
Oct 23, 2018 | 13.66 | 13.83 | 13.66 | 13.75 | 13,167 | +0.00(+0.00%) |
Oct 22, 2018 | 13.77 | 13.90 | 13.58 | 13.75 | 22,104 | +0.02(+0.15%) |
Oct 19, 2018 | 13.53 | 13.80 | 13.50 | 13.73 | 20,600 | +0.12(+0.88%) |
Oct 18, 2018 | 13.62 | 13.69 | 13.43 | 13.61 | 21,863 | -0.02(-0.15%) |
Oct 17, 2018 | 13.35 | 13.64 | 13.04 | 13.63 | 15,471 | +0.15(+1.11%) |
Oct 16, 2018 | 13.18 | 13.60 | 13.07 | 13.48 | 22,539 | +0.37(+2.82%) |
Oct 15, 2018 | 12.92 | 13.18 | 12.88 | 13.11 | 12,235 | +0.20(+1.55%) |
Oct 12, 2018 | 12.98 | 13.72 | 12.69 | 12.91 | 37,000 | +0.09(+0.70%) |
Oct 11, 2018 | 13.00 | 13.06 | 12.36 | 12.82 | 45,436 | -0.21(-1.61%) |
Oct 10, 2018 | 13.79 | 13.79 | 12.96 | 13.03 | 27,433 | -0.45(-3.34%) |
Oct 09, 2018 | 13.91 | 14.13 | 13.46 | 13.48 | 35,748 | -0.24(-1.75%) |
Oct 08, 2018 | 13.63 | 13.83 | 13.45 | 13.72 | 27,071 | +0.07(+0.51%) |
Oct 05, 2018 | 13.72 | 13.85 | 13.26 | 13.65 | 25,100 | +0.04(+0.29%) |
Oct 04, 2018 | 13.63 | 13.93 | 13.56 | 13.61 | 20,124 | -0.12(-0.87%) |
Oct 03, 2018 | 13.80 | 13.85 | 13.57 | 13.73 | 65,971 | -0.11(-0.79%) |
Oct 02, 2018 | 13.74 | 13.96 | 13.69 | 13.84 | 11,637 | +0.03(+0.22%) |
Oct 01, 2018 | 13.95 | 13.99 | 13.60 | 13.81 | 30,075 | -0.14(-1.00%) |
Sep 28, 2018 | 13.90 | 14.00 | 13.60 | 13.95 | 18,400 | +0.25(+1.82%) |
Sep 27, 2018 | 13.55 | 13.70 | 13.55 | 13.70 | 13,576 | +0.20(+1.48%) |
Sep 26, 2018 | 13.60 | 13.60 | 13.35 | 13.50 | 30,249 | -0.30(-2.17%) |
Sep 25, 2018 | 13.85 | 13.90 | 13.75 | 13.80 | 16,732 | -0.05(-0.36%) |
Sep 24, 2018 | 13.75 | 13.90 | 13.70 | 13.85 | 20,738 | +0.10(+0.73%) |
Sep 21, 2018 | 14.00 | 14.20 | 13.65 | 13.75 | 111,700 | -0.30(-2.14%) |
Sep 20, 2018 | 14.15 | 14.20 | 13.95 | 14.05 | 22,106 | -0.05(-0.35%) |
Sep 19, 2018 | 14.05 | 14.20 | 14.00 | 14.10 | 18,432 | +0.00(+0.00%) |
Sep 18, 2018 | 14.10 | 14.20 | 14.03 | 14.10 | 27,424 | +0.00(+0.00%) |
Sep 17, 2018 | 13.90 | 14.15 | 13.90 | 14.10 | 43,947 | +0.15(+1.08%) |
Sep 14, 2018 | 13.80 | 14.10 | 13.80 | 13.95 | 17,200 | +0.10(+0.72%) |
Sep 13, 2018 | 13.75 | 14.00 | 13.70 | 13.85 | 18,539 | +0.10(+0.73%) |
Sep 12, 2018 | 13.70 | 13.90 | 13.67 | 13.75 | 32,098 | +0.05(+0.36%) |
Sep 11, 2018 | 13.70 | 13.80 | 13.55 | 13.70 | 17,311 | +0.00(+0.00%) |
Sep 10, 2018 | 13.75 | 13.80 | 13.55 | 13.70 | 19,259 | -0.05(-0.36%) |
Sep 07, 2018 | 13.50 | 13.75 | 13.50 | 13.75 | 20,600 | +0.25(+1.85%) |
Sep 06, 2018 | 13.60 | 13.70 | 13.45 | 13.50 | 26,342 | -0.10(-0.74%) |
Sep 05, 2018 | 13.55 | 13.70 | 13.40 | 13.60 | 17,219 | +0.00(+0.00%) |
Sep 04, 2018 | 13.45 | 13.70 | 13.45 | 13.60 | 18,476 | -0.10(-0.73%) |
Aug 31, 2018 | 13.70 | 13.70 | 13.70 | 0 | +0.20(+1.48%) | |
Aug 30, 2018 | 13.65 | 13.70 | 13.45 | 13.50 | 43,314 | -0.15(-1.10%) |
Aug 29, 2018 | 13.65 | 13.80 | 13.55 | 13.65 | 15,821 | +0.00(+0.00%) |
Aug 28, 2018 | 13.60 | 13.70 | 13.50 | 13.65 | 15,598 | +0.05(+0.37%) |
Aug 27, 2018 | 13.60 | 13.75 | 13.60 | 13.60 | 18,092 | +0.05(+0.37%) |
Aug 24, 2018 | 13.48 | 13.85 | 13.48 | 13.55 | 32,000 | +0.15(+1.12%) |
Aug 23, 2018 | 13.60 | 13.75 | 13.35 | 13.40 | 31,941 | -0.20(-1.47%) |
Aug 22, 2018 | 13.80 | 13.90 | 13.50 | 13.60 | 33,939 | -0.20(-1.45%) |
Aug 21, 2018 | 13.70 | 13.90 | 13.70 | 13.80 | 23,670 | +0.20(+1.47%) |
Aug 20, 2018 | 13.65 | 13.80 | 13.50 | 13.60 | 21,725 | +0.00(+0.00%) |
Aug 17, 2018 | 13.50 | 13.80 | 13.45 | 13.60 | 56,500 | +0.05(+0.37%) |
Aug 16, 2018 | 12.90 | 13.70 | 12.90 | 13.55 | 50,818 | +0.70(+5.45%) |
Aug 15, 2018 | 12.80 | 12.90 | 12.55 | 12.85 | 120,559 | +0.00(+0.00%) |
Aug 14, 2018 | 12.80 | 12.95 | 12.70 | 12.85 | 25,775 | +0.10(+0.78%) |
Aug 13, 2018 | 13.05 | 13.05 | 12.75 | 12.75 | 101,872 | -0.25(-1.92%) |
Aug 10, 2018 | 12.80 | 13.10 | 12.80 | 13.00 | 87,000 | +0.10(+0.78%) |
Aug 09, 2018 | 12.60 | 13.00 | 12.60 | 12.90 | 18,208 | +0.25(+1.98%) |
Aug 08, 2018 | 12.35 | 12.70 | 12.35 | 12.65 | 33,912 | +0.25(+2.02%) |
Aug 07, 2018 | 12.40 | 12.50 | 12.30 | 12.40 | 20,383 | +0.00(+0.00%) |
Aug 06, 2018 | 12.20 | 12.40 | 12.15 | 12.40 | 23,462 | +0.35(+2.90%) |
Aug 03, 2018 | 12.15 | 12.45 | 11.90 | 12.05 | 48,000 | -0.05(-0.41%) |
Aug 02, 2018 | 11.90 | 12.15 | 11.80 | 12.10 | 31,916 | +0.15(+1.26%) |