Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.09 | 12.22 | 12.09 | 12.20 | 12,912 | +0.21(+1.78%) |
Oct 30, 2018 | 11.82 | 12.01 | 11.82 | 11.99 | 27,661 | +0.21(+1.81%) |
Oct 29, 2018 | 12.08 | 12.08 | 11.73 | 11.77 | 31,469 | -0.39(-3.17%) |
Oct 26, 2018 | 11.99 | 12.22 | 11.97 | 12.16 | 71,519 | +0.05(+0.41%) |
Oct 25, 2018 | 12.01 | 12.18 | 12.01 | 12.11 | 74,785 | +0.14(+1.16%) |
Oct 24, 2018 | 12.36 | 12.36 | 11.97 | 11.97 | 54,925 | -0.39(-3.18%) |
Oct 23, 2018 | 12.29 | 12.45 | 12.21 | 12.36 | 20,253 | -0.20(-1.63%) |
Oct 22, 2018 | 12.61 | 12.62 | 12.52 | 12.57 | 19,573 | +0.08(+0.66%) |
Oct 19, 2018 | 12.60 | 12.61 | 12.48 | 12.49 | 15,011 | +0.12(+0.99%) |
Oct 18, 2018 | 12.59 | 12.59 | 12.34 | 12.36 | 25,526 | -0.29(-2.27%) |
Oct 17, 2018 | 12.69 | 12.74 | 12.65 | 12.65 | 16,748 | -0.11(-0.90%) |
Oct 16, 2018 | 12.58 | 12.78 | 12.58 | 12.77 | 22,549 | +0.37(+2.97%) |
Oct 15, 2018 | 12.32 | 12.46 | 12.32 | 12.40 | 15,398 | +0.02(+0.13%) |
Oct 12, 2018 | 12.46 | 12.48 | 12.24 | 12.38 | 19,161 | +0.11(+0.94%) |
Oct 11, 2018 | 12.19 | 12.35 | 12.18 | 12.27 | 33,714 | +0.05(+0.40%) |
Oct 10, 2018 | 12.55 | 12.55 | 12.22 | 12.22 | 49,128 | -0.30(-2.42%) |
Oct 09, 2018 | 12.45 | 12.55 | 12.44 | 12.52 | 11,433 | +0.02(+0.20%) |
Oct 08, 2018 | 12.39 | 12.53 | 12.36 | 12.50 | 21,007 | -0.07(-0.59%) |
Oct 05, 2018 | 12.56 | 12.59 | 12.49 | 12.57 | 10,618 | +0.11(+0.92%) |
Oct 04, 2018 | 12.63 | 12.63 | 12.41 | 12.45 | 32,402 | -0.21(-1.68%) |
Oct 03, 2018 | 12.78 | 12.83 | 12.64 | 12.67 | 42,895 | -0.04(-0.32%) |
Oct 02, 2018 | 12.71 | 12.76 | 12.71 | 12.71 | 19,316 | -0.10(-0.77%) |
Oct 01, 2018 | 12.75 | 12.84 | 12.74 | 12.81 | 36,803 | +0.14(+1.10%) |
Sep 28, 2018 | 12.73 | 12.74 | 12.67 | 12.67 | 5,736 | -0.12(-0.96%) |
Sep 27, 2018 | 12.74 | 12.82 | 12.64 | 12.79 | 19,632 | +0.02(+0.13%) |
Sep 26, 2018 | 12.82 | 12.87 | 12.77 | 12.77 | 8,484 | -0.11(-0.89%) |
Sep 25, 2018 | 12.84 | 12.90 | 12.84 | 12.89 | 20,386 | +0.06(+0.45%) |
Sep 24, 2018 | 12.81 | 12.86 | 12.79 | 12.83 | 50,369 | -0.14(-1.07%) |
Sep 21, 2018 | 12.94 | 12.99 | 12.94 | 12.97 | 17,574 | +0.11(+0.83%) |
Sep 20, 2018 | 12.91 | 13.00 | 12.82 | 12.86 | 17,141 | +0.07(+0.51%) |
Sep 19, 2018 | 12.72 | 12.84 | 12.72 | 12.80 | 165,647 | +0.11(+0.90%) |
Sep 18, 2018 | 12.63 | 12.75 | 12.63 | 12.68 | 86,991 | +0.22(+1.77%) |
Sep 17, 2018 | 12.52 | 12.59 | 12.46 | 12.46 | 90,258 | -0.13(-1.04%) |
Sep 14, 2018 | 12.61 | 12.70 | 12.59 | 12.59 | 22,822 | -0.06(-0.45%) |
Sep 13, 2018 | 12.71 | 12.77 | 12.64 | 12.65 | 30,235 | +0.01(+0.06%) |
Sep 12, 2018 | 12.41 | 12.66 | 12.41 | 12.64 | 65,640 | +0.33(+2.66%) |
Sep 11, 2018 | 12.15 | 12.32 | 12.11 | 12.31 | 26,325 | +0.04(+0.33%) |
Sep 10, 2018 | 12.35 | 12.35 | 12.27 | 12.27 | 76,983 | -0.07(-0.53%) |
Sep 07, 2018 | 12.36 | 12.45 | 12.30 | 12.34 | 32,342 | -0.09(-0.72%) |
Sep 06, 2018 | 12.45 | 12.54 | 12.40 | 12.43 | 31,112 | +0.02(+0.20%) |
Sep 05, 2018 | 12.40 | 12.45 | 12.36 | 12.41 | 79,153 | -0.17(-1.37%) |
Sep 04, 2018 | 12.60 | 12.65 | 12.54 | 12.58 | 65,691 | -0.25(-1.98%) |
Aug 31, 2018 | 12.83 | 12.83 | 12.83 | 0 | -0.06(-0.44%) | |
Aug 30, 2018 | 12.96 | 12.96 | 12.85 | 12.89 | 54,342 | -0.27(-2.05%) |
Aug 29, 2018 | 12.96 | 13.16 | 12.96 | 13.16 | 362,236 | +0.14(+1.07%) |
Aug 28, 2018 | 13.02 | 13.09 | 13.00 | 13.02 | 27,245 | -0.01(-0.06%) |
Aug 27, 2018 | 12.86 | 13.03 | 12.86 | 13.03 | 22,478 | +0.16(+1.21%) |
Aug 24, 2018 | 12.78 | 12.88 | 12.78 | 12.87 | 21,114 | +0.09(+0.71%) |
Aug 23, 2018 | 12.90 | 12.90 | 12.78 | 12.78 | 60,072 | -0.27(-2.07%) |
Aug 22, 2018 | 12.96 | 13.05 | 12.96 | 13.05 | 29,222 | +0.10(+0.76%) |
Aug 21, 2018 | 12.83 | 13.01 | 12.83 | 12.95 | 361,469 | +0.12(+0.96%) |
Aug 20, 2018 | 12.84 | 12.86 | 12.81 | 12.83 | 32,537 | +0.10(+0.77%) |
Aug 17, 2018 | 12.54 | 12.79 | 12.54 | 12.73 | 29,779 | +0.18(+1.44%) |
Aug 16, 2018 | 12.53 | 12.64 | 12.53 | 12.55 | 19,533 | +0.06(+0.46%) |
Aug 15, 2018 | 12.54 | 12.57 | 12.38 | 12.50 | 74,693 | -0.34(-2.68%) |
Aug 14, 2018 | 12.84 | 12.88 | 12.72 | 12.84 | 16,737 | -0.06(-0.44%) |
Aug 13, 2018 | 13.02 | 13.07 | 12.88 | 12.90 | 21,395 | -0.26(-1.99%) |
Aug 10, 2018 | 13.16 | 13.21 | 13.09 | 13.16 | 43,082 | -0.24(-1.77%) |
Aug 09, 2018 | 13.42 | 13.46 | 13.40 | 13.40 | 12,495 | -0.05(-0.37%) |
Aug 08, 2018 | 13.45 | 13.45 | 13.36 | 13.45 | 19,024 | +0.01(+0.06%) |
Aug 07, 2018 | 13.46 | 13.50 | 13.43 | 13.44 | 48,131 | +0.16(+1.23%) |
Aug 06, 2018 | 13.22 | 13.30 | 13.22 | 13.27 | 31,938 | -0.01(-0.06%) |
Aug 03, 2018 | 13.25 | 13.31 | 13.22 | 13.28 | 18,184 | +0.01(+0.06%) |
Aug 02, 2018 | 13.18 | 13.30 | 13.03 | 13.27 | 106,756 | -0.08(-0.61%) |