Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.36 | 12.43 | 12.16 | 12.18 | 386,350 | -0.17(-1.34%) |
Oct 30, 2018 | 12.15 | 12.37 | 12.09 | 12.35 | 243,049 | +0.24(+1.95%) |
Oct 29, 2018 | 11.89 | 12.32 | 11.89 | 12.11 | 304,369 | +0.24(+2.05%) |
Oct 26, 2018 | 11.92 | 12.11 | 11.67 | 11.87 | 463,982 | -0.34(-2.77%) |
Oct 25, 2018 | 11.97 | 12.25 | 11.44 | 12.21 | 523,941 | +0.64(+5.57%) |
Oct 24, 2018 | 12.03 | 12.03 | 11.49 | 11.56 | 251,845 | -0.46(-3.79%) |
Oct 23, 2018 | 11.88 | 12.18 | 11.85 | 12.02 | 302,790 | -0.04(-0.33%) |
Oct 22, 2018 | 12.32 | 12.38 | 12.00 | 12.06 | 338,630 | -0.24(-1.92%) |
Oct 19, 2018 | 12.42 | 12.50 | 12.24 | 12.29 | 223,785 | -0.13(-1.08%) |
Oct 18, 2018 | 12.61 | 12.73 | 12.42 | 12.43 | 236,516 | -0.23(-1.80%) |
Oct 17, 2018 | 12.62 | 12.77 | 12.49 | 12.65 | 301,327 | -0.01(-0.06%) |
Oct 16, 2018 | 12.59 | 12.69 | 12.40 | 12.66 | 301,415 | +0.11(+0.88%) |
Oct 15, 2018 | 12.50 | 12.61 | 12.43 | 12.55 | 305,010 | +0.05(+0.38%) |
Oct 12, 2018 | 12.90 | 12.90 | 12.14 | 12.51 | 477,340 | -0.28(-2.15%) |
Oct 11, 2018 | 13.06 | 13.17 | 12.77 | 12.78 | 337,904 | -0.38(-2.87%) |
Oct 10, 2018 | 13.34 | 13.51 | 13.15 | 13.16 | 377,980 | -0.18(-1.36%) |
Oct 09, 2018 | 13.20 | 13.40 | 13.18 | 13.34 | 334,034 | +0.07(+0.53%) |
Oct 08, 2018 | 13.06 | 13.30 | 13.02 | 13.27 | 269,077 | +0.20(+1.56%) |
Oct 05, 2018 | 13.25 | 13.32 | 12.99 | 13.06 | 290,450 | -0.20(-1.48%) |
Oct 04, 2018 | 13.21 | 13.40 | 13.21 | 13.26 | 340,755 | +0.04(+0.30%) |
Oct 03, 2018 | 12.95 | 13.33 | 12.91 | 13.22 | 481,523 | +0.31(+2.44%) |
Oct 02, 2018 | 12.99 | 13.10 | 12.85 | 12.91 | 288,090 | -0.11(-0.85%) |
Oct 01, 2018 | 13.21 | 13.25 | 12.97 | 13.02 | 271,292 | -0.11(-0.84%) |
Sep 28, 2018 | 13.21 | 13.28 | 12.97 | 13.13 | 540,443 | -0.08(-0.60%) |
Sep 27, 2018 | 13.32 | 13.40 | 13.21 | 13.21 | 272,911 | -0.12(-0.88%) |
Sep 26, 2018 | 13.68 | 13.72 | 13.24 | 13.32 | 393,699 | -0.35(-2.59%) |
Sep 25, 2018 | 13.68 | 13.72 | 13.60 | 13.68 | 174,979 | +0.04(+0.29%) |
Sep 24, 2018 | 13.83 | 13.87 | 13.60 | 13.64 | 306,660 | -0.28(-1.98%) |
Sep 21, 2018 | 13.87 | 13.99 | 13.76 | 13.91 | 793,998 | +0.00(+0.00%) |
Sep 20, 2018 | 13.83 | 14.03 | 13.79 | 13.91 | 372,842 | +0.12(+0.85%) |
Sep 19, 2018 | 13.83 | 13.95 | 13.76 | 13.79 | 366,427 | +0.00(+0.00%) |
Sep 18, 2018 | 13.79 | 13.87 | 13.76 | 13.79 | 274,418 | +0.04(+0.29%) |
Sep 17, 2018 | 13.79 | 13.79 | 12.69 | 13.76 | 260,877 | -0.08(-0.57%) |
Sep 14, 2018 | 13.68 | 13.91 | 13.64 | 13.83 | 266,023 | +0.20(+1.44%) |
Sep 13, 2018 | 13.76 | 13.87 | 13.64 | 13.64 | 372,590 | -0.12(-0.86%) |
Sep 12, 2018 | 14.07 | 14.07 | 13.72 | 13.76 | 245,651 | -0.31(-2.23%) |
Sep 11, 2018 | 14.07 | 14.15 | 14.01 | 14.07 | 146,018 | -0.04(-0.28%) |
Sep 10, 2018 | 14.19 | 14.19 | 14.07 | 14.11 | 152,109 | -0.04(-0.28%) |
Sep 07, 2018 | 14.15 | 14.23 | 14.07 | 14.15 | 204,701 | +0.00(+0.00%) |
Sep 06, 2018 | 14.19 | 14.27 | 14.11 | 14.15 | 214,046 | -0.12(-0.83%) |
Sep 05, 2018 | 14.27 | 14.31 | 14.19 | 14.27 | 217,883 | +0.04(+0.28%) |
Sep 04, 2018 | 14.23 | 14.31 | 14.11 | 14.23 | 266,705 | -0.04(-0.28%) |
Aug 31, 2018 | 14.27 | 14.27 | 14.27 | 0 | +0.12(+0.83%) | |
Aug 30, 2018 | 14.11 | 14.27 | 14.07 | 14.15 | 265,558 | +0.04(+0.28%) |
Aug 29, 2018 | 14.07 | 14.19 | 14.05 | 14.11 | 317,469 | +0.00(+0.00%) |
Aug 28, 2018 | 14.27 | 14.27 | 14.11 | 14.11 | 189,433 | -0.08(-0.55%) |
Aug 27, 2018 | 14.38 | 14.42 | 14.15 | 14.19 | 241,167 | -0.12(-0.82%) |
Aug 24, 2018 | 14.34 | 14.42 | 14.27 | 14.31 | 358,896 | -0.04(-0.27%) |
Aug 23, 2018 | 14.31 | 14.42 | 14.29 | 14.34 | 223,117 | +0.00(+0.00%) |
Aug 22, 2018 | 14.34 | 14.40 | 14.31 | 14.34 | 336,275 | +0.04(+0.27%) |
Aug 21, 2018 | 14.15 | 14.40 | 14.15 | 14.31 | 773,351 | +0.16(+1.11%) |
Aug 20, 2018 | 14.19 | 14.21 | 14.03 | 14.15 | 445,630 | +0.00(+0.00%) |
Aug 17, 2018 | 14.11 | 14.19 | 14.11 | 14.15 | 240,705 | -0.04(-0.28%) |
Aug 16, 2018 | 14.11 | 14.25 | 14.11 | 14.19 | 293,321 | +0.16(+1.12%) |
Aug 15, 2018 | 14.03 | 14.19 | 13.99 | 14.03 | 334,676 | -0.12(-0.83%) |
Aug 14, 2018 | 13.95 | 14.31 | 13.95 | 14.15 | 586,496 | +0.24(+1.69%) |
Aug 13, 2018 | 14.07 | 14.11 | 13.91 | 13.91 | 408,450 | -0.16(-1.12%) |
Aug 10, 2018 | 14.03 | 14.21 | 13.99 | 14.07 | 348,718 | -0.04(-0.28%) |
Aug 09, 2018 | 14.07 | 14.19 | 14.03 | 14.11 | 213,396 | +0.04(+0.28%) |
Aug 08, 2018 | 13.95 | 14.11 | 13.87 | 14.07 | 341,002 | +0.08(+0.56%) |
Aug 07, 2018 | 14.11 | 14.19 | 13.99 | 13.99 | 351,542 | -0.12(-0.83%) |
Aug 06, 2018 | 14.11 | 14.19 | 14.03 | 14.11 | 360,160 | -0.04(-0.28%) |
Aug 03, 2018 | 14.34 | 14.46 | 14.11 | 14.15 | 246,912 | -0.23(-1.63%) |
Aug 02, 2018 | 14.27 | 14.42 | 14.27 | 14.38 | 364,389 | +0.00(+0.00%) |