Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.65 | 12.70 | 12.61 | 12.61 | 62,903 | +0.03(+0.23%) |
Oct 30, 2018 | 12.48 | 12.64 | 12.48 | 12.58 | 42,266 | +0.10(+0.79%) |
Oct 29, 2018 | 12.45 | 12.62 | 12.39 | 12.48 | 109,750 | +0.14(+1.13%) |
Oct 26, 2018 | 12.37 | 12.39 | 12.21 | 12.35 | 107,978 | -0.12(-0.98%) |
Oct 25, 2018 | 12.30 | 12.50 | 12.26 | 12.47 | 96,151 | +0.20(+1.66%) |
Oct 24, 2018 | 12.36 | 12.38 | 12.26 | 12.26 | 97,940 | -0.09(-0.75%) |
Oct 23, 2018 | 12.34 | 12.40 | 12.24 | 12.36 | 166,416 | -0.08(-0.65%) |
Oct 22, 2018 | 12.50 | 12.59 | 12.44 | 12.44 | 71,426 | -0.07(-0.56%) |
Oct 19, 2018 | 12.56 | 12.61 | 12.46 | 12.51 | 1,584,448 | -0.05(-0.41%) |
Oct 18, 2018 | 12.65 | 12.72 | 12.54 | 12.56 | 102,450 | -0.13(-1.05%) |
Oct 17, 2018 | 12.66 | 12.74 | 12.60 | 12.69 | 105,288 | +0.02(+0.18%) |
Oct 16, 2018 | 12.57 | 12.69 | 12.48 | 12.67 | 136,665 | +0.12(+0.97%) |
Oct 15, 2018 | 12.46 | 12.59 | 12.44 | 12.55 | 91,354 | +0.10(+0.79%) |
Oct 12, 2018 | 12.62 | 12.66 | 12.39 | 12.45 | 231,574 | -0.13(-1.01%) |
Oct 11, 2018 | 12.80 | 12.81 | 12.56 | 12.58 | 251,925 | -0.25(-1.93%) |
Oct 10, 2018 | 13.03 | 13.09 | 12.82 | 12.82 | 143,444 | -0.19(-1.49%) |
Oct 09, 2018 | 13.02 | 13.06 | 12.98 | 13.02 | 75,204 | -0.03(-0.23%) |
Oct 08, 2018 | 12.98 | 13.06 | 12.98 | 13.05 | 75,944 | +0.05(+0.35%) |
Oct 05, 2018 | 13.04 | 13.05 | 12.95 | 13.00 | 153,400 | -0.03(-0.27%) |
Oct 04, 2018 | 13.07 | 13.11 | 12.99 | 13.04 | 111,859 | -0.04(-0.31%) |
Oct 03, 2018 | 13.06 | 13.13 | 13.06 | 13.08 | 135,653 | +0.04(+0.31%) |
Oct 02, 2018 | 13.06 | 13.12 | 13.02 | 13.04 | 148,944 | -0.06(-0.44%) |
Oct 01, 2018 | 13.16 | 13.16 | 13.07 | 13.10 | 228,227 | -0.05(-0.39%) |
Sep 28, 2018 | 13.18 | 13.20 | 13.15 | 13.15 | 95,507 | -0.07(-0.52%) |
Sep 27, 2018 | 13.22 | 13.29 | 13.21 | 13.22 | 79,518 | +0.00(+0.00%) |
Sep 26, 2018 | 13.32 | 13.33 | 13.19 | 13.22 | 201,150 | -0.09(-0.69%) |
Sep 25, 2018 | 13.43 | 13.43 | 13.30 | 13.31 | 94,361 | -0.05(-0.35%) |
Sep 24, 2018 | 13.45 | 13.45 | 13.32 | 13.36 | 124,334 | -0.10(-0.71%) |
Sep 21, 2018 | 13.45 | 13.47 | 13.43 | 13.45 | 55,063 | +0.00(+0.00%) |
Sep 20, 2018 | 13.42 | 13.47 | 13.39 | 13.45 | 118,400 | +0.06(+0.43%) |
Sep 19, 2018 | 13.41 | 13.47 | 13.38 | 13.39 | 103,021 | -0.01(-0.05%) |
Sep 18, 2018 | 13.43 | 13.43 | 13.37 | 13.40 | 112,037 | -0.03(-0.21%) |
Sep 17, 2018 | 13.43 | 13.45 | 13.41 | 13.43 | 77,691 | -0.01(-0.04%) |
Sep 14, 2018 | 13.44 | 13.47 | 13.42 | 13.43 | 101,066 | +0.00(+0.00%) |
Sep 13, 2018 | 13.47 | 13.47 | 13.43 | 13.43 | 112,786 | +0.01(+0.04%) |
Sep 12, 2018 | 13.52 | 13.52 | 13.36 | 13.43 | 102,796 | -0.09(-0.68%) |
Sep 11, 2018 | 13.60 | 13.60 | 13.50 | 13.52 | 171,765 | -0.05(-0.34%) |
Sep 10, 2018 | 13.59 | 13.61 | 13.56 | 13.57 | 69,517 | +0.01(+0.04%) |
Sep 07, 2018 | 13.64 | 13.64 | 13.54 | 13.56 | 67,609 | -0.07(-0.51%) |
Sep 06, 2018 | 13.66 | 13.66 | 13.60 | 13.63 | 96,723 | -0.01(-0.08%) |
Sep 05, 2018 | 13.58 | 13.64 | 13.58 | 13.64 | 64,255 | +0.06(+0.47%) |
Sep 04, 2018 | 13.60 | 13.65 | 13.56 | 13.58 | 117,067 | -0.02(-0.13%) |
Aug 31, 2018 | 13.60 | 13.60 | 13.60 | 0 | -0.05(-0.34%) | |
Aug 30, 2018 | 13.62 | 13.66 | 13.60 | 13.64 | 63,469 | +0.02(+0.17%) |
Aug 29, 2018 | 13.56 | 13.62 | 13.52 | 13.62 | 102,219 | +0.08(+0.59%) |
Aug 28, 2018 | 13.58 | 13.59 | 13.51 | 13.54 | 38,967 | -0.03(-0.25%) |
Aug 27, 2018 | 13.53 | 13.62 | 13.53 | 13.57 | 66,520 | +0.06(+0.42%) |
Aug 24, 2018 | 13.53 | 13.53 | 13.48 | 13.51 | 54,715 | +0.02(+0.17%) |
Aug 23, 2018 | 13.51 | 13.54 | 13.49 | 13.49 | 32,860 | -0.02(-0.17%) |
Aug 22, 2018 | 13.54 | 13.57 | 13.50 | 13.51 | 61,859 | -0.04(-0.30%) |
Aug 21, 2018 | 13.50 | 13.58 | 13.50 | 13.56 | 79,863 | +0.07(+0.51%) |
Aug 20, 2018 | 13.50 | 13.50 | 13.43 | 13.49 | 94,420 | +0.05(+0.34%) |
Aug 17, 2018 | 13.35 | 13.44 | 13.35 | 13.44 | 70,089 | +0.06(+0.42%) |
Aug 16, 2018 | 13.34 | 13.39 | 13.33 | 13.38 | 64,143 | +0.05(+0.40%) |
Aug 15, 2018 | 13.34 | 13.35 | 13.27 | 13.33 | 91,776 | -0.03(-0.21%) |
Aug 14, 2018 | 13.29 | 13.37 | 13.29 | 13.36 | 88,407 | +0.10(+0.73%) |
Aug 13, 2018 | 13.27 | 13.30 | 13.21 | 13.26 | 58,454 | -0.01(-0.04%) |
Aug 10, 2018 | 13.29 | 13.29 | 13.21 | 13.27 | 78,149 | -0.02(-0.13%) |
Aug 09, 2018 | 13.33 | 13.38 | 13.27 | 13.29 | 80,462 | -0.09(-0.64%) |
Aug 08, 2018 | 13.35 | 13.38 | 13.30 | 13.37 | 97,224 | +0.03(+0.21%) |
Aug 07, 2018 | 13.43 | 13.44 | 13.34 | 13.34 | 101,343 | -0.08(-0.60%) |
Aug 06, 2018 | 13.48 | 13.48 | 13.41 | 13.42 | 104,261 | -0.04(-0.30%) |
Aug 03, 2018 | 13.52 | 13.57 | 13.43 | 13.46 | 66,935 | -0.05(-0.38%) |
Aug 02, 2018 | 13.45 | 13.53 | 13.39 | 13.51 | 65,423 | +0.03(+0.25%) |