Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 12.89 | 12.89 | 12.85 | 12.85 | 2,916 | +0.12(+0.97%) |
Nov 29, 2018 | 12.80 | 12.89 | 12.72 | 12.73 | 12,689 | -0.01(-0.11%) |
Nov 28, 2018 | 12.73 | 12.84 | 12.70 | 12.74 | 29,840 | +0.01(+0.12%) |
Nov 27, 2018 | 12.70 | 12.73 | 12.68 | 12.73 | 5,812 | +0.05(+0.40%) |
Nov 26, 2018 | 12.65 | 12.68 | 12.62 | 12.68 | 21,575 | +0.06(+0.49%) |
Nov 23, 2018 | 12.62 | 12.62 | 12.62 | 12.62 | 196 | -0.00(-0.01%) |
Nov 21, 2018 | 12.62 | 12.62 | 12.62 | 0 | +0.02(+0.13%) | |
Nov 20, 2018 | 12.55 | 12.65 | 12.55 | 12.60 | 8,253 | -0.04(-0.30%) |
Nov 19, 2018 | 12.66 | 12.68 | 12.55 | 12.64 | 8,825 | -0.02(-0.18%) |
Nov 16, 2018 | 12.65 | 12.69 | 12.63 | 12.66 | 10,389 | +0.01(+0.08%) |
Nov 15, 2018 | 12.75 | 12.75 | 12.52 | 12.65 | 72,596 | -0.14(-1.08%) |
Nov 14, 2018 | 12.81 | 12.81 | 12.79 | 12.79 | 2,242 | -0.03(-0.20%) |
Nov 13, 2018 | 12.85 | 12.88 | 12.78 | 12.81 | 15,441 | -0.13(-0.99%) |
Nov 12, 2018 | 12.94 | 12.94 | 12.94 | 12.94 | 842 | -0.01(-0.04%) |
Nov 09, 2018 | 12.81 | 12.95 | 12.78 | 12.95 | 11,762 | +0.13(+1.03%) |
Nov 08, 2018 | 12.87 | 12.88 | 12.81 | 12.81 | 3,528 | -0.07(-0.51%) |
Nov 07, 2018 | 12.85 | 12.88 | 12.83 | 12.88 | 9,115 | -0.01(-0.08%) |
Nov 05, 2018 | 12.89 | 12.89 | 12.89 | 0 | -0.08(-0.59%) | |
Nov 02, 2018 | 13.06 | 13.06 | 12.97 | 12.97 | 1,372 | -0.09(-0.66%) |
Nov 01, 2018 | 12.95 | 13.07 | 12.91 | 13.05 | 11,479 | -0.03(-0.19%) |
Oct 31, 2018 | 12.93 | 13.08 | 12.93 | 13.08 | 1,382 | +0.25(+1.99%) |
Oct 30, 2018 | 12.76 | 12.82 | 12.67 | 12.82 | 14,347 | +0.15(+1.18%) |
Oct 29, 2018 | 13.31 | 13.31 | 12.67 | 12.67 | 15,848 | -0.44(-3.32%) |
Oct 26, 2018 | 13.11 | 13.11 | 13.11 | 13.11 | 790 | -0.02(-0.12%) |
Oct 25, 2018 | 13.12 | 13.12 | 13.12 | 37 | +0.00(+0.00%) | |
Oct 23, 2018 | 13.12 | 13.12 | 13.12 | 0 | -0.07(-0.51%) | |
Oct 22, 2018 | 13.19 | 13.19 | 13.19 | 13.19 | 494 | +0.19(+1.45%) |
Oct 19, 2018 | 13.00 | 13.00 | 13.00 | 31 | +0.00(+0.01%) | |
Oct 18, 2018 | 13.00 | 13.00 | 13.00 | 13.00 | 197 | +0.05(+0.38%) |
Oct 17, 2018 | 12.95 | 12.95 | 12.95 | 12.95 | 373 | +0.02(+0.14%) |
Oct 16, 2018 | 13.20 | 13.20 | 12.84 | 12.93 | 3,146 | +0.06(+0.45%) |
Oct 15, 2018 | 12.88 | 12.88 | 12.88 | 55 | +0.00(+0.00%) | |
Oct 12, 2018 | 12.88 | 12.88 | 12.88 | 12.88 | 395 | +0.02(+0.13%) |
Oct 11, 2018 | 12.97 | 12.97 | 12.81 | 12.86 | 2,176 | -0.34(-2.55%) |
Oct 10, 2018 | 13.00 | 13.23 | 13.00 | 13.20 | 15,366 | +0.45(+3.49%) |
Oct 09, 2018 | 12.75 | 12.75 | 12.75 | 7 | +0.00(+0.00%) | |
Oct 04, 2018 | 12.75 | 12.75 | 12.75 | 0 | +0.00(+0.00%) | |
Oct 03, 2018 | 13.00 | 13.06 | 12.75 | 12.75 | 12,346 | -0.25(-1.95%) |
Oct 02, 2018 | 13.20 | 13.20 | 13.00 | 13.00 | 12,905 | -0.13(-0.96%) |
Oct 01, 2018 | 13.14 | 13.14 | 13.13 | 13.13 | 1,581 | +0.05(+0.38%) |
Sep 28, 2018 | 13.05 | 13.16 | 13.05 | 13.08 | 5,929 | -0.28(-2.10%) |
Sep 27, 2018 | 12.86 | 13.36 | 12.84 | 13.36 | 4,126 | +0.06(+0.45%) |
Sep 26, 2018 | 13.15 | 13.63 | 13.06 | 13.30 | 1,786 | +0.20(+1.51%) |
Sep 25, 2018 | 13.10 | 13.10 | 13.10 | 13.10 | 1,991 | -0.15(-1.16%) |
Sep 24, 2018 | 13.14 | 13.26 | 13.14 | 13.26 | 1,820 | +0.55(+4.31%) |
Sep 21, 2018 | 13.14 | 13.23 | 12.71 | 12.71 | 5,775 | -0.35(-2.65%) |
Sep 20, 2018 | 13.05 | 13.05 | 13.05 | 13.05 | 744 | +0.07(+0.52%) |
Sep 19, 2018 | 12.99 | 12.99 | 12.99 | 12.99 | 806 | +0.07(+0.53%) |
Sep 18, 2018 | 12.82 | 12.92 | 12.68 | 12.92 | 7,470 | +0.08(+0.58%) |
Sep 17, 2018 | 12.84 | 12.84 | 12.84 | 12.84 | 237 | -0.05(-0.36%) |
Sep 14, 2018 | 12.89 | 12.89 | 12.89 | 41 | +0.00(+0.01%) | |
Sep 13, 2018 | 12.89 | 12.89 | 12.89 | 12.89 | 1,087 | +0.18(+1.45%) |
Sep 12, 2018 | 12.71 | 12.71 | 12.70 | 12.70 | 2,808 | +0.00(+0.01%) |
Sep 11, 2018 | 12.75 | 12.78 | 12.70 | 12.70 | 8,349 | -0.05(-0.40%) |
Sep 10, 2018 | 12.75 | 12.76 | 12.75 | 12.75 | 1,999 | -0.09(-0.70%) |
Sep 07, 2018 | 12.81 | 12.84 | 12.79 | 12.84 | 4,381 | +0.11(+0.87%) |
Sep 06, 2018 | 12.73 | 12.73 | 12.73 | 12.73 | 2,011 | -0.07(-0.55%) |
Sep 05, 2018 | 12.63 | 12.80 | 12.63 | 12.80 | 2,704 | +0.16(+1.23%) |
Sep 04, 2018 | 12.63 | 12.65 | 12.55 | 12.65 | 23,623 | +0.09(+0.68%) |
Aug 31, 2018 | 12.56 | 12.56 | 12.56 | 0 | -0.07(-0.52%) | |
Aug 30, 2018 | 12.58 | 12.74 | 12.58 | 12.63 | 5,536 | +0.12(+0.94%) |
Aug 29, 2018 | 12.51 | 12.52 | 12.50 | 12.51 | 18,834 | -0.01(-0.08%) |
Aug 28, 2018 | 12.53 | 12.53 | 12.50 | 12.52 | 13,549 | -0.01(-0.04%) |
Aug 27, 2018 | 12.57 | 12.57 | 12.52 | 12.53 | 20,436 | -0.22(-1.76%) |
Aug 24, 2018 | 12.75 | 12.77 | 12.75 | 12.75 | 2,208 | -0.02(-0.12%) |
Aug 23, 2018 | 12.77 | 12.77 | 12.77 | 100 | +0.00(+0.00%) | |
Aug 22, 2018 | 12.77 | 12.77 | 12.77 | 10 | +0.00(+0.00%) | |
Aug 21, 2018 | 12.82 | 12.82 | 12.49 | 12.77 | 1,789 | +0.33(+2.69%) |
Aug 20, 2018 | 12.46 | 12.46 | 12.43 | 12.43 | 7,714 | +0.03(+0.24%) |
Aug 17, 2018 | 12.40 | 12.40 | 12.40 | 393 | +0.00(+0.00%) | |
Aug 16, 2018 | 12.40 | 12.40 | 12.40 | 228 | +0.00(+0.00%) | |
Aug 15, 2018 | 12.37 | 12.45 | 12.34 | 12.40 | 8,073 | -0.01(-0.08%) |
Aug 14, 2018 | 12.38 | 12.43 | 12.35 | 12.41 | 2,439 | -0.04(-0.32%) |
Aug 13, 2018 | 12.45 | 12.45 | 12.45 | 12.45 | 696 | +0.05(+0.40%) |
Aug 10, 2018 | 12.78 | 12.78 | 12.40 | 12.40 | 2,811 | -0.16(-1.27%) |
Aug 09, 2018 | 13.23 | 13.23 | 12.27 | 12.56 | 26,584 | +0.08(+0.68%) |
Aug 08, 2018 | 12.43 | 12.48 | 12.43 | 12.48 | 1,457 | -0.10(-0.79%) |
Aug 07, 2018 | 12.58 | 13.19 | 12.58 | 12.58 | 2,078 | +0.15(+1.20%) |
Aug 06, 2018 | 12.55 | 12.55 | 12.43 | 12.43 | 9,507 | -0.12(-0.99%) |
Aug 03, 2018 | 12.56 | 12.56 | 12.55 | 12.55 | 2,409 | -0.02(-0.20%) |
Aug 02, 2018 | 12.71 | 12.71 | 12.58 | 12.58 | 7,897 | -0.08(-0.65%) |
Aug 01, 2018 | 12.70 | 12.70 | 12.63 | 12.66 | 6,666 | -0.02(-0.13%) |
Jul 31, 2018 | 12.58 | 12.68 | 12.45 | 12.68 | 6,650 | +0.10(+0.83%) |
Jul 30, 2018 | 12.49 | 12.57 | 12.49 | 12.57 | 2,068 | +0.20(+1.58%) |
Jul 27, 2018 | 12.35 | 12.55 | 12.35 | 12.37 | 9,716 | +0.04(+0.31%) |
Jul 26, 2018 | 12.35 | 12.35 | 12.34 | 12.34 | 4,987 | +0.03(+0.21%) |
Jul 25, 2018 | 12.33 | 12.35 | 12.28 | 12.31 | 10,716 | +0.00(+0.04%) |
Jul 24, 2018 | 12.33 | 12.33 | 12.31 | 12.31 | 4,048 | -0.07(-0.58%) |
Jul 23, 2018 | 12.38 | 12.38 | 12.38 | 12.38 | 202 | -0.05(-0.38%) |
Jul 20, 2018 | 12.45 | 12.45 | 12.33 | 12.42 | 4,840 | -0.01(-0.10%) |
Jul 19, 2018 | 12.35 | 12.49 | 12.35 | 12.44 | 1,633 | +0.09(+0.73%) |
Jul 18, 2018 | 12.37 | 12.37 | 12.35 | 12.35 | 7,825 | -0.03(-0.23%) |
Jul 16, 2018 | 12.37 | 12.37 | 12.37 | 194 | +0.02(+0.20%) | |
Jul 13, 2018 | 12.35 | 12.37 | 12.01 | 12.35 | 12,728 | +0.00(+0.00%) |
Jul 12, 2018 | 12.13 | 12.35 | 12.13 | 12.35 | 12,542 | +0.00(+0.00%) |
Jul 11, 2018 | 12.10 | 12.35 | 12.10 | 12.35 | 16,285 | +0.07(+0.60%) |
Jul 10, 2018 | 12.33 | 12.33 | 12.28 | 12.28 | 1,295 | -0.05(-0.40%) |
Jul 09, 2018 | 12.23 | 12.33 | 12.23 | 12.33 | 7,783 | +0.10(+0.82%) |
Jul 06, 2018 | 12.30 | 12.30 | 12.22 | 12.22 | 5,111 | -0.08(-0.61%) |
Jul 05, 2018 | 12.09 | 12.30 | 12.09 | 12.30 | 16,832 | -0.05(-0.40%) |
Jul 03, 2018 | 12.35 | 12.35 | 12.35 | 0 | +0.20(+1.63%) | |
Jul 02, 2018 | 12.11 | 12.16 | 12.05 | 12.15 | 8,103 | -0.20(-1.60%) |
Jun 29, 2018 | 12.30 | 12.35 | 12.23 | 12.35 | 18,342 | +0.14(+1.13%) |
Jun 28, 2018 | 12.47 | 12.47 | 12.21 | 12.21 | 2,769 | -0.09(-0.72%) |