Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 12.81 | 12.83 | 12.33 | 12.72 | 13,484 | -0.20(-1.53%) |
Dec 28, 2018 | 12.78 | 12.95 | 12.72 | 12.92 | 5,201 | +0.04(+0.34%) |
Dec 27, 2018 | 12.80 | 12.87 | 12.77 | 12.87 | 11,293 | +0.02(+0.16%) |
Dec 26, 2018 | 12.77 | 12.85 | 12.76 | 12.85 | 5,581 | +0.00(+0.04%) |
Dec 24, 2018 | 12.85 | 12.85 | 12.85 | 12.85 | 194 | +0.10(+0.81%) |
Dec 21, 2018 | 12.70 | 12.84 | 12.70 | 12.74 | 5,243 | +0.09(+0.72%) |
Dec 20, 2018 | 12.65 | 12.67 | 12.62 | 12.65 | 3,495 | -0.11(-0.86%) |
Dec 19, 2018 | 12.86 | 12.86 | 12.71 | 12.76 | 6,556 | -0.09(-0.73%) |
Dec 18, 2018 | 12.61 | 12.86 | 12.61 | 12.86 | 8,079 | +0.07(+0.57%) |
Dec 17, 2018 | 12.76 | 12.92 | 12.65 | 12.78 | 17,485 | -0.06(-0.44%) |
Dec 14, 2018 | 12.78 | 12.91 | 12.78 | 12.84 | 1,553 | +0.08(+0.66%) |
Dec 13, 2018 | 12.90 | 12.90 | 12.70 | 12.76 | 4,632 | -0.11(-0.89%) |
Dec 12, 2018 | 12.81 | 12.87 | 12.81 | 12.87 | 4,169 | +0.07(+0.53%) |
Dec 11, 2018 | 12.80 | 12.80 | 12.80 | 12.80 | 1,942 | -0.04(-0.29%) |
Dec 10, 2018 | 12.77 | 12.84 | 12.72 | 12.84 | 6,984 | +0.05(+0.40%) |
Dec 07, 2018 | 12.77 | 12.80 | 12.77 | 12.79 | 1,942 | -0.03(-0.24%) |
Dec 06, 2018 | 12.87 | 12.87 | 12.79 | 12.82 | 16,613 | -0.06(-0.48%) |
Dec 04, 2018 | 12.79 | 12.88 | 12.79 | 12.88 | 2,524 | +0.01(+0.08%) |
Dec 03, 2018 | 12.87 | 12.87 | 12.72 | 12.87 | 11,585 | +0.01(+0.04%) |
Nov 30, 2018 | 12.90 | 12.90 | 12.87 | 12.87 | 2,913 | +0.12(+0.97%) |
Nov 29, 2018 | 12.81 | 12.90 | 12.74 | 12.74 | 12,674 | -0.01(-0.11%) |
Nov 28, 2018 | 12.74 | 12.85 | 12.72 | 12.76 | 29,806 | +0.01(+0.12%) |
Nov 27, 2018 | 12.71 | 12.74 | 12.69 | 12.74 | 5,805 | +0.05(+0.40%) |
Nov 26, 2018 | 12.67 | 12.69 | 12.63 | 12.69 | 21,550 | +0.06(+0.49%) |
Nov 23, 2018 | 12.63 | 12.63 | 12.63 | 12.63 | 195 | -0.00(-0.01%) |
Nov 21, 2018 | 12.63 | 12.63 | 12.63 | 0 | +0.02(+0.13%) | |
Nov 20, 2018 | 12.57 | 12.67 | 12.57 | 12.61 | 8,243 | -0.04(-0.30%) |
Nov 19, 2018 | 12.67 | 12.69 | 12.57 | 12.65 | 8,815 | -0.02(-0.18%) |
Nov 16, 2018 | 12.67 | 12.70 | 12.64 | 12.68 | 10,377 | +0.01(+0.08%) |
Nov 15, 2018 | 12.76 | 12.76 | 12.54 | 12.67 | 72,512 | -0.14(-1.08%) |
Nov 14, 2018 | 12.82 | 12.82 | 12.80 | 12.80 | 2,240 | -0.03(-0.20%) |
Nov 13, 2018 | 12.87 | 12.89 | 12.79 | 12.83 | 15,424 | -0.13(-0.99%) |
Nov 12, 2018 | 12.96 | 12.96 | 12.96 | 12.96 | 841 | -0.01(-0.04%) |
Nov 09, 2018 | 12.83 | 12.96 | 12.79 | 12.96 | 11,748 | +0.13(+1.04%) |
Nov 08, 2018 | 12.88 | 12.89 | 12.83 | 12.83 | 3,524 | -0.07(-0.51%) |
Nov 07, 2018 | 12.87 | 12.90 | 12.84 | 12.90 | 9,105 | -0.01(-0.08%) |
Nov 05, 2018 | 12.91 | 12.91 | 12.91 | 0 | -0.08(-0.59%) | |
Nov 02, 2018 | 13.07 | 13.07 | 12.98 | 12.98 | 1,370 | -0.09(-0.66%) |
Nov 01, 2018 | 12.97 | 13.08 | 12.92 | 13.07 | 11,466 | -0.03(-0.19%) |
Oct 31, 2018 | 12.94 | 13.09 | 12.94 | 13.09 | 1,380 | +0.26(+1.99%) |
Oct 30, 2018 | 12.78 | 12.84 | 12.69 | 12.84 | 14,331 | +0.15(+1.18%) |
Oct 29, 2018 | 13.32 | 13.32 | 12.69 | 12.69 | 15,830 | -0.44(-3.32%) |
Oct 26, 2018 | 13.12 | 13.12 | 13.12 | 13.12 | 789 | -0.02(-0.12%) |
Oct 25, 2018 | 13.14 | 13.14 | 13.14 | 37 | +0.00(+0.00%) | |
Oct 23, 2018 | 13.14 | 13.14 | 13.14 | 0 | -0.07(-0.51%) | |
Oct 22, 2018 | 13.21 | 13.21 | 13.21 | 13.21 | 493 | +0.19(+1.45%) |
Oct 19, 2018 | 13.02 | 13.02 | 13.02 | 31 | +0.00(+0.01%) | |
Oct 18, 2018 | 13.02 | 13.02 | 13.02 | 13.02 | 197 | +0.05(+0.38%) |
Oct 17, 2018 | 12.97 | 12.97 | 12.97 | 12.97 | 373 | +0.02(+0.14%) |
Oct 16, 2018 | 13.21 | 13.21 | 12.86 | 12.95 | 3,142 | +0.06(+0.45%) |
Oct 15, 2018 | 12.89 | 12.89 | 12.89 | 55 | +0.00(+0.00%) | |
Oct 12, 2018 | 12.89 | 12.89 | 12.89 | 12.89 | 394 | +0.02(+0.13%) |
Oct 11, 2018 | 12.99 | 12.99 | 12.83 | 12.87 | 2,173 | -0.34(-2.55%) |
Oct 10, 2018 | 13.02 | 13.25 | 13.02 | 13.21 | 15,348 | +0.45(+3.49%) |
Oct 09, 2018 | 12.77 | 12.77 | 12.77 | 7 | +0.00(+0.00%) | |
Oct 04, 2018 | 12.77 | 12.77 | 12.77 | 0 | +0.00(+0.00%) | |
Oct 03, 2018 | 13.01 | 13.08 | 12.77 | 12.77 | 12,332 | -0.25(-1.95%) |
Oct 02, 2018 | 13.21 | 13.22 | 13.02 | 13.02 | 12,890 | -0.13(-0.96%) |
Oct 01, 2018 | 13.15 | 13.15 | 13.14 | 13.14 | 1,579 | +0.05(+0.38%) |
Sep 28, 2018 | 13.06 | 13.17 | 13.06 | 13.09 | 5,922 | -0.28(-2.10%) |
Sep 27, 2018 | 12.88 | 13.38 | 12.85 | 13.38 | 4,121 | +0.06(+0.45%) |
Sep 26, 2018 | 13.17 | 13.64 | 13.07 | 13.32 | 1,784 | +0.20(+1.51%) |
Sep 25, 2018 | 13.12 | 13.12 | 13.12 | 13.12 | 1,989 | -0.15(-1.16%) |
Sep 24, 2018 | 13.15 | 13.27 | 13.15 | 13.27 | 1,818 | +0.55(+4.31%) |
Sep 21, 2018 | 13.15 | 13.25 | 12.72 | 12.72 | 5,769 | -0.35(-2.65%) |
Sep 20, 2018 | 13.07 | 13.07 | 13.07 | 13.07 | 744 | +0.07(+0.52%) |
Sep 19, 2018 | 13.00 | 13.00 | 13.00 | 13.00 | 805 | +0.07(+0.53%) |
Sep 18, 2018 | 12.83 | 12.93 | 12.69 | 12.93 | 7,462 | +0.08(+0.58%) |
Sep 17, 2018 | 12.86 | 12.86 | 12.86 | 12.86 | 236 | -0.05(-0.36%) |
Sep 14, 2018 | 12.90 | 12.90 | 12.90 | 41 | +0.00(+0.01%) | |
Sep 13, 2018 | 12.90 | 12.90 | 12.90 | 12.90 | 1,086 | +0.18(+1.45%) |
Sep 12, 2018 | 12.73 | 12.73 | 12.72 | 12.72 | 2,805 | +0.00(+0.01%) |
Sep 11, 2018 | 12.77 | 12.79 | 12.72 | 12.72 | 8,339 | -0.05(-0.40%) |
Sep 10, 2018 | 12.77 | 12.78 | 12.77 | 12.77 | 1,997 | -0.09(-0.70%) |
Sep 07, 2018 | 12.82 | 12.86 | 12.81 | 12.86 | 4,376 | +0.11(+0.87%) |
Sep 06, 2018 | 12.75 | 12.75 | 12.75 | 12.75 | 2,009 | -0.07(-0.55%) |
Sep 05, 2018 | 12.64 | 12.82 | 12.64 | 12.82 | 2,701 | +0.16(+1.23%) |
Sep 04, 2018 | 12.64 | 12.66 | 12.57 | 12.66 | 23,595 | +0.09(+0.68%) |
Aug 31, 2018 | 12.58 | 12.58 | 12.58 | 0 | -0.07(-0.52%) | |
Aug 30, 2018 | 12.59 | 12.75 | 12.59 | 12.64 | 5,530 | +0.12(+0.94%) |
Aug 29, 2018 | 12.53 | 12.53 | 12.52 | 12.53 | 18,812 | -0.01(-0.08%) |
Aug 28, 2018 | 12.54 | 12.54 | 12.52 | 12.54 | 13,533 | -0.00(-0.04%) |
Aug 27, 2018 | 12.58 | 12.58 | 12.54 | 12.54 | 20,412 | -0.22(-1.76%) |
Aug 24, 2018 | 12.76 | 12.79 | 12.76 | 12.76 | 2,206 | -0.02(-0.12%) |
Aug 23, 2018 | 12.78 | 12.78 | 12.78 | 100 | +0.00(+0.00%) | |
Aug 22, 2018 | 12.78 | 12.78 | 12.78 | 10 | +0.00(+0.00%) | |
Aug 21, 2018 | 12.84 | 12.84 | 12.51 | 12.78 | 1,786 | +0.33(+2.69%) |
Aug 20, 2018 | 12.48 | 12.48 | 12.45 | 12.45 | 7,705 | +0.03(+0.24%) |
Aug 17, 2018 | 12.42 | 12.42 | 12.42 | 393 | +0.00(+0.00%) | |
Aug 16, 2018 | 12.42 | 12.42 | 12.42 | 228 | +0.00(+0.00%) | |
Aug 15, 2018 | 12.39 | 12.46 | 12.36 | 12.42 | 8,064 | -0.01(-0.08%) |
Aug 14, 2018 | 12.39 | 12.44 | 12.37 | 12.43 | 2,436 | -0.04(-0.32%) |
Aug 13, 2018 | 12.47 | 12.47 | 12.47 | 12.47 | 695 | +0.05(+0.40%) |
Aug 10, 2018 | 12.79 | 12.79 | 12.42 | 12.42 | 2,807 | -0.16(-1.27%) |
Aug 09, 2018 | 13.24 | 13.24 | 12.28 | 12.57 | 26,553 | +0.08(+0.68%) |
Aug 08, 2018 | 12.44 | 12.49 | 12.44 | 12.49 | 1,456 | -0.10(-0.79%) |
Aug 07, 2018 | 12.59 | 13.20 | 12.59 | 12.59 | 2,075 | +0.15(+1.20%) |
Aug 06, 2018 | 12.56 | 12.56 | 12.44 | 12.44 | 9,496 | -0.12(-0.99%) |
Aug 03, 2018 | 12.57 | 12.57 | 12.56 | 12.56 | 2,406 | -0.03(-0.20%) |
Aug 02, 2018 | 12.73 | 12.73 | 12.59 | 12.59 | 7,887 | -0.08(-0.65%) |
Aug 01, 2018 | 12.71 | 12.71 | 12.64 | 12.67 | 6,658 | -0.02(-0.13%) |
Jul 31, 2018 | 12.59 | 12.69 | 12.47 | 12.69 | 6,642 | +0.11(+0.84%) |
Jul 30, 2018 | 12.50 | 12.58 | 12.50 | 12.58 | 2,065 | +0.20(+1.58%) |
Jul 27, 2018 | 12.36 | 12.56 | 12.36 | 12.39 | 9,705 | +0.04(+0.31%) |
Jul 26, 2018 | 12.36 | 12.36 | 12.35 | 12.35 | 4,982 | +0.03(+0.21%) |
Jul 25, 2018 | 12.34 | 12.36 | 12.29 | 12.32 | 10,704 | +0.01(+0.04%) |
Jul 24, 2018 | 12.34 | 12.34 | 12.32 | 12.32 | 4,043 | -0.07(-0.58%) |
Jul 23, 2018 | 12.39 | 12.39 | 12.39 | 12.39 | 202 | -0.05(-0.38%) |
Jul 20, 2018 | 12.46 | 12.46 | 12.34 | 12.44 | 4,834 | -0.01(-0.10%) |
Jul 19, 2018 | 12.37 | 12.51 | 12.37 | 12.45 | 1,631 | +0.09(+0.73%) |
Jul 18, 2018 | 12.38 | 12.39 | 12.36 | 12.36 | 7,816 | -0.03(-0.23%) |
Jul 16, 2018 | 12.39 | 12.39 | 12.39 | 194 | +0.02(+0.20%) | |
Jul 13, 2018 | 12.36 | 12.39 | 12.02 | 12.36 | 12,714 | +0.00(+0.00%) |
Jul 12, 2018 | 12.14 | 12.36 | 12.14 | 12.36 | 12,528 | +0.00(+0.00%) |
Jul 11, 2018 | 12.12 | 12.36 | 12.12 | 12.36 | 16,266 | +0.07(+0.60%) |
Jul 10, 2018 | 12.34 | 12.34 | 12.29 | 12.29 | 1,294 | -0.05(-0.40%) |
Jul 09, 2018 | 12.25 | 12.34 | 12.25 | 12.34 | 7,774 | +0.10(+0.82%) |
Jul 06, 2018 | 12.31 | 12.31 | 12.24 | 12.24 | 5,105 | -0.08(-0.61%) |
Jul 05, 2018 | 12.10 | 12.31 | 12.10 | 12.31 | 16,812 | -0.05(-0.40%) |
Jul 03, 2018 | 12.36 | 12.36 | 12.36 | 0 | +0.20(+1.63%) | |
Jul 02, 2018 | 12.12 | 12.18 | 12.06 | 12.17 | 8,093 | -0.20(-1.60%) |
Jun 29, 2018 | 12.31 | 12.36 | 12.24 | 12.36 | 18,321 | +0.14(+1.13%) |
Jun 28, 2018 | 12.49 | 12.49 | 12.23 | 12.23 | 2,766 | -0.09(-0.72%) |