Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.27 | 12.42 | 12.23 | 12.35 | 277,668 | +0.29(+2.39%) |
Oct 30, 2018 | 11.89 | 12.07 | 11.85 | 12.06 | 206,052 | +0.13(+1.10%) |
Oct 29, 2018 | 12.28 | 12.35 | 11.71 | 11.93 | 407,001 | -0.22(-1.77%) |
Oct 26, 2018 | 12.08 | 12.34 | 11.99 | 12.14 | 270,517 | -0.24(-1.95%) |
Oct 25, 2018 | 12.18 | 12.42 | 12.15 | 12.38 | 280,286 | +0.35(+2.92%) |
Oct 24, 2018 | 12.44 | 12.50 | 12.00 | 12.03 | 428,627 | -0.60(-4.74%) |
Oct 23, 2018 | 12.55 | 12.65 | 12.36 | 12.63 | 401,943 | -0.04(-0.33%) |
Oct 22, 2018 | 12.61 | 12.72 | 12.59 | 12.67 | 178,469 | +0.08(+0.67%) |
Oct 19, 2018 | 12.67 | 12.77 | 12.54 | 12.59 | 116,970 | +0.00(+0.00%) |
Oct 18, 2018 | 12.82 | 12.82 | 12.52 | 12.59 | 208,866 | -0.27(-2.08%) |
Oct 17, 2018 | 12.93 | 12.93 | 12.73 | 12.86 | 297,426 | -0.02(-0.16%) |
Oct 16, 2018 | 12.60 | 12.89 | 12.59 | 12.88 | 339,419 | +0.38(+3.02%) |
Oct 15, 2018 | 12.62 | 12.62 | 12.44 | 12.50 | 140,520 | -0.17(-1.33%) |
Oct 12, 2018 | 12.57 | 12.68 | 12.39 | 12.67 | 333,955 | +0.37(+3.01%) |
Oct 11, 2018 | 12.49 | 12.57 | 12.17 | 12.30 | 715,394 | -0.24(-1.95%) |
Oct 10, 2018 | 12.98 | 12.98 | 12.47 | 12.54 | 926,120 | -0.45(-3.48%) |
Oct 09, 2018 | 12.94 | 13.05 | 12.90 | 12.99 | 187,697 | +0.04(+0.28%) |
Oct 08, 2018 | 13.00 | 13.03 | 12.81 | 12.96 | 246,831 | -0.04(-0.32%) |
Oct 05, 2018 | 13.12 | 13.12 | 12.86 | 13.00 | 397,393 | -0.11(-0.84%) |
Oct 04, 2018 | 13.25 | 13.25 | 13.04 | 13.11 | 485,586 | -0.14(-1.03%) |
Oct 03, 2018 | 13.25 | 13.27 | 13.22 | 13.24 | 482,528 | +0.02(+0.16%) |
Oct 02, 2018 | 13.23 | 13.25 | 13.21 | 13.22 | 257,100 | -0.01(-0.04%) |
Oct 01, 2018 | 13.22 | 13.25 | 13.20 | 13.23 | 357,084 | +0.04(+0.28%) |
Sep 28, 2018 | 13.19 | 13.22 | 13.18 | 13.19 | 206,317 | -0.02(-0.12%) |
Sep 27, 2018 | 13.15 | 13.23 | 13.15 | 13.21 | 249,085 | +0.06(+0.44%) |
Sep 26, 2018 | 13.17 | 13.21 | 13.13 | 13.15 | 397,778 | -0.10(-0.75%) |
Sep 25, 2018 | 13.26 | 13.26 | 13.20 | 13.25 | 224,525 | +0.01(+0.08%) |
Sep 24, 2018 | 13.20 | 13.24 | 13.13 | 13.24 | 302,068 | +0.04(+0.28%) |
Sep 21, 2018 | 13.30 | 13.30 | 13.15 | 13.20 | 400,632 | -0.06(-0.47%) |
Sep 20, 2018 | 13.26 | 13.28 | 13.23 | 13.26 | 311,914 | +0.02(+0.16%) |
Sep 19, 2018 | 13.26 | 13.26 | 13.23 | 13.24 | 345,319 | -0.01(-0.08%) |
Sep 18, 2018 | 13.26 | 13.26 | 13.22 | 13.25 | 221,597 | +0.02(+0.16%) |
Sep 17, 2018 | 13.25 | 13.25 | 13.20 | 13.23 | 711,834 | -0.02(-0.12%) |
Sep 14, 2018 | 13.25 | 13.26 | 13.23 | 13.25 | 476,072 | +0.02(+0.16%) |
Sep 13, 2018 | 13.24 | 13.25 | 13.20 | 13.23 | 250,017 | +0.02(+0.12%) |
Sep 12, 2018 | 13.22 | 13.22 | 13.14 | 13.21 | 233,008 | +0.00(+0.00%) |
Sep 11, 2018 | 13.16 | 13.21 | 13.12 | 13.21 | 304,469 | +0.05(+0.40%) |
Sep 10, 2018 | 13.18 | 13.18 | 13.11 | 13.16 | 429,972 | +0.03(+0.24%) |
Sep 07, 2018 | 13.13 | 13.16 | 13.08 | 13.13 | 260,992 | -0.01(-0.04%) |
Sep 06, 2018 | 13.12 | 13.16 | 13.09 | 13.13 | 407,909 | -0.03(-0.24%) |
Sep 05, 2018 | 13.21 | 13.21 | 13.13 | 13.16 | 324,666 | -0.04(-0.32%) |
Sep 04, 2018 | 13.22 | 13.22 | 13.16 | 13.21 | 1,093,877 | +0.01(+0.04%) |
Aug 31, 2018 | 13.20 | 13.20 | 13.20 | 0 | +0.01(+0.04%) | |
Aug 30, 2018 | 13.19 | 13.21 | 13.18 | 13.20 | 193,238 | -0.02(-0.12%) |
Aug 29, 2018 | 13.21 | 13.22 | 13.16 | 13.21 | 658,237 | +0.02(+0.16%) |
Aug 28, 2018 | 13.23 | 13.23 | 13.12 | 13.19 | 299,510 | +0.02(+0.12%) |
Aug 27, 2018 | 13.21 | 13.21 | 13.15 | 13.18 | 209,702 | +0.02(+0.16%) |
Aug 24, 2018 | 13.12 | 13.15 | 13.11 | 13.15 | 340,432 | +0.05(+0.36%) |
Aug 23, 2018 | 13.10 | 13.21 | 13.08 | 13.11 | 278,505 | +0.01(+0.08%) |
Aug 22, 2018 | 13.08 | 13.11 | 13.05 | 13.10 | 209,851 | -0.10(-0.76%) |
Aug 21, 2018 | 13.26 | 13.26 | 13.16 | 13.20 | 377,562 | +0.00(+0.00%) |
Aug 20, 2018 | 13.21 | 13.21 | 13.12 | 13.20 | 354,572 | +0.02(+0.16%) |
Aug 17, 2018 | 13.21 | 13.21 | 13.07 | 13.18 | 172,026 | +0.00(+0.00%) |
Aug 16, 2018 | 13.25 | 13.25 | 13.15 | 13.18 | 259,936 | +0.04(+0.28%) |
Aug 15, 2018 | 13.18 | 13.18 | 13.06 | 13.14 | 246,258 | -0.07(-0.52%) |
Aug 14, 2018 | 13.23 | 13.23 | 13.14 | 13.21 | 183,321 | +0.06(+0.48%) |
Aug 13, 2018 | 13.18 | 13.20 | 13.12 | 13.14 | 143,856 | -0.01(-0.08%) |
Aug 10, 2018 | 13.12 | 13.24 | 13.12 | 13.15 | 212,413 | -0.03(-0.20%) |
Aug 09, 2018 | 13.20 | 13.21 | 13.12 | 13.18 | 247,698 | -0.01(-0.04%) |
Aug 08, 2018 | 13.19 | 13.21 | 13.15 | 13.19 | 156,829 | +0.01(+0.08%) |
Aug 07, 2018 | 13.18 | 13.19 | 13.12 | 13.18 | 278,735 | +0.03(+0.20%) |
Aug 06, 2018 | 13.12 | 13.16 | 13.08 | 13.15 | 221,039 | +0.08(+0.62%) |
Aug 03, 2018 | 13.12 | 13.12 | 13.00 | 13.07 | 210,889 | -0.00(-0.02%) |
Aug 02, 2018 | 12.90 | 13.07 | 12.85 | 13.07 | 208,498 | +0.15(+1.13%) |