Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.38 | 12.54 | 12.35 | 12.46 | 275,083 | +0.29(+2.40%) |
Oct 30, 2018 | 12.00 | 12.18 | 11.96 | 12.17 | 204,133 | +0.13(+1.10%) |
Oct 29, 2018 | 12.40 | 12.46 | 11.82 | 12.04 | 403,211 | -0.22(-1.77%) |
Oct 26, 2018 | 12.20 | 12.45 | 12.11 | 12.26 | 267,998 | -0.24(-1.95%) |
Oct 25, 2018 | 12.30 | 12.54 | 12.27 | 12.50 | 277,676 | +0.36(+2.92%) |
Oct 24, 2018 | 12.56 | 12.61 | 12.12 | 12.14 | 424,636 | -0.60(-4.74%) |
Oct 23, 2018 | 12.66 | 12.77 | 12.48 | 12.75 | 398,200 | -0.04(-0.33%) |
Oct 22, 2018 | 12.73 | 12.84 | 12.71 | 12.79 | 176,807 | +0.08(+0.67%) |
Oct 19, 2018 | 12.79 | 12.89 | 12.65 | 12.71 | 115,881 | +0.00(+0.00%) |
Oct 18, 2018 | 12.94 | 12.94 | 12.64 | 12.71 | 206,921 | -0.27(-2.08%) |
Oct 17, 2018 | 13.05 | 13.05 | 12.85 | 12.98 | 294,656 | -0.02(-0.16%) |
Oct 16, 2018 | 12.72 | 13.01 | 12.71 | 13.00 | 336,258 | +0.38(+3.02%) |
Oct 15, 2018 | 12.74 | 12.74 | 12.56 | 12.62 | 139,212 | -0.17(-1.33%) |
Oct 12, 2018 | 12.68 | 12.80 | 12.51 | 12.79 | 330,846 | +0.37(+3.01%) |
Oct 11, 2018 | 12.61 | 12.69 | 12.29 | 12.41 | 708,733 | -0.25(-1.95%) |
Oct 10, 2018 | 13.10 | 13.10 | 12.59 | 12.66 | 917,496 | -0.46(-3.47%) |
Oct 09, 2018 | 13.07 | 13.18 | 13.02 | 13.11 | 185,949 | +0.04(+0.28%) |
Oct 08, 2018 | 13.12 | 13.15 | 12.93 | 13.08 | 244,533 | -0.04(-0.32%) |
Oct 05, 2018 | 13.25 | 13.25 | 12.98 | 13.12 | 393,693 | -0.11(-0.84%) |
Oct 04, 2018 | 13.38 | 13.38 | 13.17 | 13.23 | 481,064 | -0.14(-1.03%) |
Oct 03, 2018 | 13.38 | 13.39 | 13.35 | 13.37 | 478,035 | +0.02(+0.16%) |
Oct 02, 2018 | 13.35 | 13.37 | 13.33 | 13.35 | 254,706 | -0.01(-0.04%) |
Oct 01, 2018 | 13.35 | 13.38 | 13.33 | 13.35 | 353,760 | +0.04(+0.28%) |
Sep 28, 2018 | 13.31 | 13.34 | 13.30 | 13.32 | 204,396 | -0.02(-0.12%) |
Sep 27, 2018 | 13.27 | 13.35 | 13.27 | 13.33 | 246,766 | +0.06(+0.44%) |
Sep 26, 2018 | 13.29 | 13.34 | 13.25 | 13.27 | 394,074 | -0.10(-0.75%) |
Sep 25, 2018 | 13.38 | 13.38 | 13.33 | 13.37 | 222,435 | +0.01(+0.08%) |
Sep 24, 2018 | 13.33 | 13.36 | 13.26 | 13.36 | 299,256 | +0.04(+0.28%) |
Sep 21, 2018 | 13.42 | 13.42 | 13.27 | 13.33 | 396,902 | -0.06(-0.48%) |
Sep 20, 2018 | 13.38 | 13.41 | 13.35 | 13.39 | 309,009 | +0.02(+0.16%) |
Sep 19, 2018 | 13.38 | 13.39 | 13.36 | 13.37 | 342,103 | -0.01(-0.08%) |
Sep 18, 2018 | 13.38 | 13.38 | 13.35 | 13.38 | 219,534 | +0.02(+0.16%) |
Sep 17, 2018 | 13.38 | 13.38 | 13.33 | 13.36 | 705,206 | -0.02(-0.12%) |
Sep 14, 2018 | 13.38 | 13.38 | 13.35 | 13.37 | 471,639 | +0.02(+0.16%) |
Sep 13, 2018 | 13.36 | 13.37 | 13.33 | 13.35 | 247,689 | +0.02(+0.12%) |
Sep 12, 2018 | 13.35 | 13.35 | 13.26 | 13.34 | 230,839 | +0.00(+0.00%) |
Sep 11, 2018 | 13.28 | 13.34 | 13.25 | 13.34 | 301,634 | +0.05(+0.40%) |
Sep 10, 2018 | 13.30 | 13.30 | 13.24 | 13.28 | 425,968 | +0.03(+0.24%) |
Sep 07, 2018 | 13.25 | 13.29 | 13.20 | 13.25 | 258,562 | -0.01(-0.04%) |
Sep 06, 2018 | 13.25 | 13.29 | 13.21 | 13.26 | 404,111 | -0.03(-0.24%) |
Sep 05, 2018 | 13.33 | 13.33 | 13.26 | 13.29 | 321,643 | -0.04(-0.32%) |
Sep 04, 2018 | 13.34 | 13.35 | 13.29 | 13.33 | 1,083,691 | +0.01(+0.04%) |
Aug 31, 2018 | 13.33 | 13.33 | 13.33 | 0 | +0.01(+0.04%) | |
Aug 30, 2018 | 13.32 | 13.34 | 13.30 | 13.32 | 191,439 | -0.02(-0.12%) |
Aug 29, 2018 | 13.33 | 13.34 | 13.29 | 13.34 | 652,108 | +0.02(+0.16%) |
Aug 28, 2018 | 13.35 | 13.36 | 13.25 | 13.32 | 296,721 | +0.02(+0.12%) |
Aug 27, 2018 | 13.33 | 13.33 | 13.28 | 13.30 | 207,749 | +0.02(+0.16%) |
Aug 24, 2018 | 13.24 | 13.28 | 13.24 | 13.28 | 337,262 | +0.05(+0.36%) |
Aug 23, 2018 | 13.22 | 13.33 | 13.21 | 13.23 | 275,912 | +0.01(+0.08%) |
Aug 22, 2018 | 13.20 | 13.24 | 13.17 | 13.22 | 207,897 | -0.10(-0.76%) |
Aug 21, 2018 | 13.38 | 13.38 | 13.29 | 13.32 | 374,046 | +0.00(+0.00%) |
Aug 20, 2018 | 13.33 | 13.33 | 13.25 | 13.32 | 351,270 | +0.02(+0.16%) |
Aug 17, 2018 | 13.34 | 13.34 | 13.19 | 13.30 | 170,424 | +0.00(+0.00%) |
Aug 16, 2018 | 13.37 | 13.37 | 13.27 | 13.30 | 257,516 | +0.04(+0.28%) |
Aug 15, 2018 | 13.30 | 13.30 | 13.19 | 13.26 | 243,965 | -0.07(-0.52%) |
Aug 14, 2018 | 13.35 | 13.35 | 13.27 | 13.33 | 181,614 | +0.06(+0.48%) |
Aug 13, 2018 | 13.30 | 13.33 | 13.25 | 13.27 | 142,516 | -0.01(-0.08%) |
Aug 10, 2018 | 13.25 | 13.37 | 13.25 | 13.28 | 210,435 | -0.03(-0.20%) |
Aug 09, 2018 | 13.33 | 13.34 | 13.25 | 13.30 | 245,392 | -0.01(-0.04%) |
Aug 08, 2018 | 13.32 | 13.33 | 13.27 | 13.31 | 155,369 | +0.01(+0.08%) |
Aug 07, 2018 | 13.30 | 13.31 | 13.25 | 13.30 | 276,140 | +0.03(+0.20%) |
Aug 06, 2018 | 13.24 | 13.28 | 13.20 | 13.27 | 218,981 | +0.08(+0.62%) |
Aug 03, 2018 | 13.24 | 13.24 | 13.13 | 13.19 | 208,925 | -0.00(-0.02%) |
Aug 02, 2018 | 13.02 | 13.19 | 12.97 | 13.19 | 206,557 | +0.15(+1.13%) |