Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.06 | 13.09 | 13.03 | 13.04 | 66,227 | -0.04(-0.33%) |
Oct 30, 2018 | 13.11 | 13.11 | 13.06 | 13.08 | 65,867 | -0.04(-0.33%) |
Oct 29, 2018 | 13.31 | 13.38 | 13.13 | 13.13 | 82,071 | -0.16(-1.24%) |
Oct 26, 2018 | 13.18 | 13.30 | 13.18 | 13.29 | 32,062 | +0.11(+0.81%) |
Oct 25, 2018 | 13.19 | 13.24 | 13.18 | 13.18 | 12,446 | -0.01(-0.11%) |
Oct 24, 2018 | 13.30 | 13.30 | 13.20 | 13.20 | 52,663 | -0.06(-0.43%) |
Oct 23, 2018 | 13.23 | 13.28 | 13.22 | 13.26 | 14,862 | -0.01(-0.06%) |
Oct 22, 2018 | 13.27 | 13.28 | 13.26 | 13.26 | 34,280 | +0.02(+0.11%) |
Oct 19, 2018 | 13.28 | 13.32 | 13.25 | 13.25 | 12,040 | +0.02(+0.16%) |
Oct 18, 2018 | 13.29 | 13.30 | 13.23 | 13.23 | 116,208 | -0.14(-1.02%) |
Oct 17, 2018 | 13.39 | 13.42 | 13.35 | 13.36 | 57,750 | -0.04(-0.27%) |
Oct 16, 2018 | 13.43 | 13.43 | 13.38 | 13.40 | 65,762 | +0.01(+0.11%) |
Oct 15, 2018 | 13.30 | 13.40 | 13.30 | 13.38 | 15,104 | +0.13(+0.97%) |
Oct 12, 2018 | 13.25 | 13.28 | 13.23 | 13.26 | 45,923 | +0.08(+0.60%) |
Oct 11, 2018 | 13.12 | 13.21 | 13.11 | 13.18 | 27,028 | +0.05(+0.38%) |
Oct 10, 2018 | 13.25 | 13.25 | 13.13 | 13.13 | 70,077 | -0.14(-1.05%) |
Oct 09, 2018 | 13.23 | 13.27 | 13.19 | 13.27 | 26,027 | +0.03(+0.19%) |
Oct 08, 2018 | 13.16 | 13.24 | 13.16 | 13.24 | 26,436 | +0.09(+0.65%) |
Oct 05, 2018 | 13.13 | 13.18 | 13.13 | 13.16 | 13,020 | +0.06(+0.49%) |
Oct 04, 2018 | 13.20 | 13.20 | 13.08 | 13.09 | 41,230 | -0.09(-0.70%) |
Oct 03, 2018 | 13.20 | 13.21 | 13.16 | 13.18 | 39,611 | +0.00(+0.00%) |
Oct 02, 2018 | 13.06 | 13.20 | 13.06 | 13.18 | 26,491 | +0.18(+1.37%) |
Oct 01, 2018 | 12.90 | 13.01 | 12.90 | 13.01 | 55,999 | +0.12(+0.94%) |
Sep 28, 2018 | 12.86 | 12.95 | 12.86 | 12.88 | 43,823 | +0.05(+0.39%) |
Sep 27, 2018 | 12.81 | 12.87 | 12.57 | 12.83 | 28,205 | -0.05(-0.39%) |
Sep 26, 2018 | 12.90 | 12.92 | 12.87 | 12.88 | 194,856 | -0.04(-0.28%) |
Sep 25, 2018 | 12.95 | 12.96 | 12.91 | 12.92 | 33,826 | -0.02(-0.17%) |
Sep 24, 2018 | 12.92 | 12.97 | 12.92 | 12.94 | 10,967 | +0.06(+0.44%) |
Sep 21, 2018 | 12.88 | 12.91 | 12.86 | 12.88 | 34,722 | +0.04(+0.33%) |
Sep 20, 2018 | 12.78 | 12.90 | 12.78 | 12.84 | 39,139 | +0.08(+0.62%) |
Sep 19, 2018 | 12.60 | 12.77 | 12.60 | 12.76 | 23,405 | +0.06(+0.51%) |
Sep 18, 2018 | 12.71 | 12.73 | 12.68 | 12.70 | 44,618 | +0.00(+0.00%) |
Sep 17, 2018 | 12.82 | 12.82 | 12.67 | 12.70 | 35,355 | -0.04(-0.34%) |
Sep 14, 2018 | 12.79 | 12.79 | 12.72 | 12.74 | 57,404 | -0.06(-0.45%) |
Sep 13, 2018 | 12.86 | 12.87 | 12.78 | 12.80 | 84,989 | -0.06(-0.50%) |
Sep 12, 2018 | 12.81 | 12.91 | 12.81 | 12.86 | 29,556 | +0.08(+0.61%) |
Sep 11, 2018 | 12.78 | 12.81 | 12.75 | 12.78 | 52,123 | -0.04(-0.30%) |
Sep 10, 2018 | 12.83 | 12.86 | 12.82 | 12.82 | 70,174 | +0.05(+0.41%) |
Sep 07, 2018 | 12.78 | 12.78 | 12.72 | 12.77 | 21,981 | +0.02(+0.17%) |
Sep 06, 2018 | 12.78 | 12.83 | 12.73 | 12.75 | 21,133 | -0.04(-0.33%) |
Sep 05, 2018 | 12.82 | 12.85 | 12.78 | 12.79 | 23,992 | -0.01(-0.06%) |
Sep 04, 2018 | 12.81 | 12.82 | 12.75 | 12.80 | 94,722 | -0.06(-0.44%) |
Aug 31, 2018 | 12.86 | 12.86 | 12.86 | 0 | +0.03(+0.22%) | |
Aug 30, 2018 | 12.79 | 12.83 | 12.78 | 12.83 | 48,262 | -0.03(-0.22%) |
Aug 29, 2018 | 12.80 | 12.88 | 12.80 | 12.86 | 21,117 | +0.06(+0.50%) |
Aug 28, 2018 | 12.88 | 12.90 | 12.79 | 12.79 | 35,781 | -0.11(-0.89%) |
Aug 27, 2018 | 12.79 | 12.92 | 12.79 | 12.91 | 13,244 | +0.07(+0.56%) |
Aug 24, 2018 | 12.83 | 12.89 | 12.81 | 12.83 | 28,282 | +0.11(+0.90%) |
Aug 23, 2018 | 12.82 | 12.82 | 12.72 | 12.72 | 17,866 | -0.09(-0.72%) |
Aug 22, 2018 | 12.78 | 12.85 | 12.78 | 12.81 | 12,143 | -0.01(-0.11%) |
Aug 21, 2018 | 12.84 | 12.87 | 12.82 | 12.83 | 43,247 | +0.01(+0.06%) |
Aug 20, 2018 | 12.78 | 12.82 | 12.78 | 12.82 | 16,196 | +0.01(+0.06%) |
Aug 17, 2018 | 12.77 | 12.83 | 12.39 | 12.81 | 34,722 | +0.11(+0.84%) |
Aug 16, 2018 | 12.76 | 12.77 | 12.71 | 12.71 | 349,570 | +0.11(+0.85%) |
Aug 15, 2018 | 12.69 | 12.71 | 12.57 | 12.60 | 249,925 | -0.21(-1.67%) |
Aug 14, 2018 | 12.80 | 12.85 | 12.79 | 12.81 | 535,701 | +0.04(+0.34%) |
Aug 13, 2018 | 12.80 | 12.84 | 12.73 | 12.77 | 31,481 | -0.10(-0.78%) |
Aug 10, 2018 | 12.97 | 13.03 | 12.86 | 12.87 | 35,562 | -0.13(-0.99%) |
Aug 09, 2018 | 13.00 | 13.03 | 13.00 | 13.00 | 14,450 | +0.01(+0.05%) |
Aug 08, 2018 | 13.04 | 13.04 | 12.97 | 12.99 | 18,985 | -0.07(-0.55%) |
Aug 07, 2018 | 13.08 | 13.11 | 13.05 | 13.06 | 26,439 | +0.01(+0.11%) |
Aug 06, 2018 | 13.04 | 13.08 | 13.01 | 13.05 | 24,484 | +0.05(+0.38%) |
Aug 03, 2018 | 12.96 | 13.04 | 12.96 | 13.00 | 32,482 | +0.05(+0.39%) |
Aug 02, 2018 | 12.90 | 13.00 | 12.90 | 12.95 | 33,871 | +0.02(+0.17%) |