Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.06 | 13.50 | 13.04 | 13.35 | 88,238 | +0.58(+4.55%) |
Oct 30, 2018 | 12.82 | 12.92 | 12.68 | 12.77 | 55,540 | -0.05(-0.38%) |
Oct 29, 2018 | 12.97 | 13.16 | 12.72 | 12.82 | 114,889 | -0.15(-1.12%) |
Oct 26, 2018 | 13.01 | 13.06 | 12.77 | 12.97 | 71,331 | -0.15(-1.11%) |
Oct 25, 2018 | 12.92 | 13.35 | 12.77 | 13.11 | 158,085 | +0.19(+1.50%) |
Oct 24, 2018 | 13.35 | 13.50 | 12.87 | 12.92 | 130,343 | -0.44(-3.26%) |
Oct 23, 2018 | 13.45 | 13.50 | 13.16 | 13.35 | 106,473 | -0.15(-1.08%) |
Oct 22, 2018 | 13.40 | 13.74 | 13.40 | 13.50 | 51,900 | +0.10(+0.72%) |
Oct 19, 2018 | 13.64 | 13.64 | 13.30 | 13.40 | 74,535 | +0.05(+0.36%) |
Oct 18, 2018 | 13.55 | 13.55 | 13.30 | 13.35 | 55,530 | -0.24(-1.78%) |
Oct 17, 2018 | 13.59 | 13.64 | 13.30 | 13.59 | 86,011 | +0.00(+0.00%) |
Oct 16, 2018 | 13.64 | 13.64 | 13.50 | 13.59 | 50,390 | +0.10(+0.72%) |
Oct 15, 2018 | 13.45 | 13.59 | 13.40 | 13.50 | 49,460 | +0.15(+1.09%) |
Oct 12, 2018 | 13.30 | 13.64 | 13.26 | 13.35 | 67,549 | -0.05(-0.36%) |
Oct 11, 2018 | 13.55 | 13.55 | 13.35 | 13.40 | 53,393 | -0.15(-1.07%) |
Oct 10, 2018 | 13.98 | 13.98 | 13.55 | 13.55 | 80,944 | -0.39(-2.78%) |
Oct 09, 2018 | 13.79 | 13.98 | 13.79 | 13.93 | 50,993 | +0.15(+1.05%) |
Oct 08, 2018 | 13.88 | 13.88 | 13.69 | 13.79 | 44,059 | -0.10(-0.70%) |
Oct 05, 2018 | 13.84 | 14.03 | 13.79 | 13.88 | 55,932 | +0.10(+0.70%) |
Oct 04, 2018 | 14.03 | 14.08 | 13.79 | 13.79 | 52,134 | -0.24(-1.72%) |
Oct 03, 2018 | 13.88 | 14.13 | 13.81 | 14.03 | 68,763 | +0.15(+1.05%) |
Oct 02, 2018 | 13.64 | 13.93 | 13.59 | 13.88 | 76,188 | +0.15(+1.06%) |
Oct 01, 2018 | 13.45 | 13.79 | 13.45 | 13.74 | 57,247 | +0.29(+2.16%) |
Sep 28, 2018 | 13.35 | 13.55 | 13.26 | 13.45 | 54,072 | +0.00(+0.00%) |
Sep 27, 2018 | 13.45 | 13.45 | 13.26 | 13.45 | 62,466 | +0.19(+1.46%) |
Sep 26, 2018 | 13.30 | 13.45 | 13.26 | 13.26 | 102,034 | +0.05(+0.37%) |
Sep 25, 2018 | 13.30 | 13.40 | 13.11 | 13.21 | 158,463 | -0.05(-0.37%) |
Sep 24, 2018 | 13.55 | 13.59 | 13.01 | 13.26 | 147,716 | -0.15(-1.08%) |
Sep 21, 2018 | 13.55 | 13.79 | 13.40 | 13.40 | 92,249 | -0.15(-1.07%) |
Sep 20, 2018 | 13.69 | 13.69 | 13.35 | 13.55 | 128,254 | -0.10(-0.71%) |
Sep 19, 2018 | 13.69 | 13.74 | 13.55 | 13.64 | 232,729 | +0.05(+0.36%) |
Sep 18, 2018 | 13.50 | 13.64 | 13.50 | 13.59 | 50,311 | +0.10(+0.72%) |
Sep 17, 2018 | 13.55 | 13.62 | 13.45 | 13.50 | 65,442 | -0.05(-0.36%) |
Sep 14, 2018 | 13.59 | 13.64 | 13.45 | 13.55 | 47,334 | -0.10(-0.71%) |
Sep 13, 2018 | 13.69 | 13.79 | 13.59 | 13.64 | 62,709 | -0.12(-0.88%) |
Sep 12, 2018 | 13.45 | 13.84 | 13.44 | 13.76 | 149,349 | +0.31(+2.34%) |
Sep 11, 2018 | 13.50 | 13.55 | 13.30 | 13.45 | 87,682 | +0.00(+0.00%) |
Sep 10, 2018 | 13.40 | 13.55 | 13.40 | 13.45 | 133,771 | +0.07(+0.54%) |
Sep 07, 2018 | 13.30 | 13.48 | 13.16 | 13.38 | 160,274 | +0.00(+0.00%) |
Sep 06, 2018 | 13.74 | 13.79 | 13.26 | 13.38 | 225,972 | -0.36(-2.64%) |
Sep 05, 2018 | 13.84 | 13.89 | 13.55 | 13.74 | 330,052 | -0.29(-2.07%) |
Sep 04, 2018 | 14.47 | 14.49 | 13.98 | 14.03 | 255,949 | -0.44(-3.01%) |
Aug 31, 2018 | 14.47 | 14.47 | 14.47 | 0 | -0.10(-0.66%) | |
Aug 30, 2018 | 14.56 | 14.66 | 14.51 | 14.56 | 51,561 | +0.00(+0.00%) |
Aug 29, 2018 | 14.61 | 14.66 | 14.56 | 14.56 | 65,796 | -0.05(-0.33%) |
Aug 28, 2018 | 14.61 | 14.76 | 14.61 | 14.61 | 53,276 | -0.05(-0.33%) |
Aug 27, 2018 | 14.66 | 14.76 | 14.61 | 14.66 | 56,428 | +0.00(+0.00%) |
Aug 24, 2018 | 14.66 | 14.76 | 14.61 | 14.66 | 49,008 | -0.05(-0.33%) |
Aug 23, 2018 | 14.76 | 14.85 | 14.71 | 14.71 | 43,426 | -0.10(-0.65%) |
Aug 22, 2018 | 14.76 | 14.80 | 14.71 | 14.80 | 41,469 | +0.19(+1.32%) |
Aug 21, 2018 | 14.71 | 14.76 | 14.61 | 14.61 | 144,111 | +0.00(+0.00%) |
Aug 20, 2018 | 14.66 | 14.76 | 14.56 | 14.61 | 83,964 | +0.00(+0.00%) |
Aug 17, 2018 | 14.56 | 14.66 | 14.56 | 14.61 | 23,584 | +0.05(+0.33%) |
Aug 16, 2018 | 14.66 | 14.66 | 14.51 | 14.56 | 52,517 | +0.00(+0.00%) |
Aug 15, 2018 | 14.76 | 14.80 | 14.54 | 14.56 | 71,178 | -0.19(-1.31%) |
Aug 14, 2018 | 14.71 | 14.76 | 14.61 | 14.76 | 66,000 | +0.15(+0.99%) |
Aug 13, 2018 | 14.66 | 14.71 | 14.52 | 14.61 | 82,036 | -0.10(-0.66%) |
Aug 10, 2018 | 14.76 | 14.80 | 14.61 | 14.71 | 33,754 | +0.00(+0.00%) |
Aug 09, 2018 | 14.71 | 14.80 | 14.66 | 14.71 | 38,552 | -0.05(-0.33%) |
Aug 08, 2018 | 14.71 | 14.80 | 14.66 | 14.76 | 33,003 | +0.02(+0.16%) |
Aug 07, 2018 | 14.80 | 14.85 | 14.71 | 14.73 | 68,532 | -0.07(-0.49%) |
Aug 06, 2018 | 14.95 | 14.95 | 14.76 | 14.80 | 50,828 | +0.00(+0.00%) |
Aug 03, 2018 | 14.85 | 14.95 | 14.76 | 14.80 | 63,890 | -0.10(-0.65%) |
Aug 02, 2018 | 14.76 | 14.95 | 14.61 | 14.90 | 63,564 | +0.19(+1.32%) |