Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 12.92 | 12.96 | 12.86 | 12.93 | 48,079 | +0.02(+0.18%) |
Nov 29, 2018 | 12.88 | 12.98 | 12.85 | 12.91 | 103,075 | +0.00(+0.00%) |
Nov 28, 2018 | 12.80 | 12.92 | 12.70 | 12.91 | 82,445 | +0.13(+1.05%) |
Nov 27, 2018 | 12.77 | 12.82 | 12.75 | 12.78 | 87,517 | -0.04(-0.27%) |
Nov 26, 2018 | 12.78 | 12.86 | 12.75 | 12.81 | 71,187 | +0.12(+0.92%) |
Nov 23, 2018 | 12.65 | 12.74 | 12.64 | 12.69 | 27,718 | +0.01(+0.09%) |
Nov 21, 2018 | 12.68 | 12.68 | 12.68 | 0 | +0.06(+0.46%) | |
Nov 20, 2018 | 12.78 | 12.78 | 12.59 | 12.62 | 129,979 | -0.18(-1.37%) |
Nov 19, 2018 | 12.79 | 12.86 | 12.74 | 12.80 | 76,457 | +0.03(+0.26%) |
Nov 16, 2018 | 12.73 | 12.77 | 12.72 | 12.77 | 34,608 | +0.01(+0.05%) |
Nov 15, 2018 | 12.68 | 12.77 | 12.58 | 12.76 | 75,267 | -0.01(-0.05%) |
Nov 14, 2018 | 12.81 | 12.84 | 12.68 | 12.77 | 60,781 | -0.02(-0.14%) |
Nov 13, 2018 | 12.78 | 12.85 | 12.76 | 12.78 | 58,083 | +0.04(+0.32%) |
Nov 12, 2018 | 12.90 | 12.90 | 12.74 | 12.74 | 157,561 | -0.23(-1.79%) |
Nov 09, 2018 | 13.00 | 13.00 | 12.89 | 12.97 | 57,336 | -0.04(-0.31%) |
Nov 08, 2018 | 12.93 | 13.05 | 12.93 | 13.02 | 52,093 | +0.05(+0.36%) |
Nov 07, 2018 | 12.91 | 12.99 | 12.82 | 12.97 | 93,947 | +0.09(+0.72%) |
Nov 06, 2018 | 12.77 | 12.88 | 12.75 | 12.88 | 67,266 | +0.12(+0.96%) |
Nov 05, 2018 | 12.73 | 12.82 | 12.73 | 12.75 | 94,296 | +0.02(+0.16%) |
Nov 02, 2018 | 12.71 | 12.77 | 12.65 | 12.73 | 58,886 | +0.04(+0.34%) |
Nov 01, 2018 | 12.64 | 12.70 | 12.61 | 12.69 | 99,095 | +0.08(+0.60%) |
Oct 31, 2018 | 12.66 | 12.70 | 12.61 | 12.61 | 62,891 | +0.03(+0.23%) |
Oct 30, 2018 | 12.49 | 12.64 | 12.49 | 12.59 | 42,258 | +0.10(+0.79%) |
Oct 29, 2018 | 12.45 | 12.62 | 12.39 | 12.49 | 109,729 | +0.14(+1.13%) |
Oct 26, 2018 | 12.37 | 12.39 | 12.21 | 12.35 | 107,957 | -0.12(-0.98%) |
Oct 25, 2018 | 12.30 | 12.50 | 12.26 | 12.47 | 96,132 | +0.20(+1.66%) |
Oct 24, 2018 | 12.36 | 12.38 | 12.27 | 12.27 | 97,921 | -0.09(-0.75%) |
Oct 23, 2018 | 12.34 | 12.40 | 12.24 | 12.36 | 166,384 | -0.08(-0.65%) |
Oct 22, 2018 | 12.50 | 12.59 | 12.44 | 12.44 | 71,412 | -0.07(-0.56%) |
Oct 19, 2018 | 12.56 | 12.61 | 12.46 | 12.51 | 1,584,142 | -0.05(-0.41%) |
Oct 18, 2018 | 12.65 | 12.72 | 12.54 | 12.56 | 102,431 | -0.13(-1.05%) |
Oct 17, 2018 | 12.67 | 12.74 | 12.61 | 12.69 | 105,268 | +0.02(+0.18%) |
Oct 16, 2018 | 12.57 | 12.69 | 12.48 | 12.67 | 136,638 | +0.12(+0.97%) |
Oct 15, 2018 | 12.46 | 12.59 | 12.45 | 12.55 | 91,336 | +0.10(+0.79%) |
Oct 12, 2018 | 12.62 | 12.66 | 12.39 | 12.45 | 231,529 | -0.13(-1.01%) |
Oct 11, 2018 | 12.80 | 12.82 | 12.56 | 12.58 | 251,877 | -0.25(-1.93%) |
Oct 10, 2018 | 13.03 | 13.09 | 12.82 | 12.83 | 143,416 | -0.19(-1.49%) |
Oct 09, 2018 | 13.02 | 13.06 | 12.98 | 13.02 | 75,190 | -0.03(-0.23%) |
Oct 08, 2018 | 12.98 | 13.06 | 12.98 | 13.05 | 75,930 | +0.05(+0.36%) |
Oct 05, 2018 | 13.05 | 13.05 | 12.95 | 13.01 | 153,371 | -0.03(-0.27%) |
Oct 04, 2018 | 13.08 | 13.11 | 12.99 | 13.04 | 111,837 | -0.04(-0.31%) |
Oct 03, 2018 | 13.06 | 13.13 | 13.06 | 13.08 | 135,626 | +0.04(+0.31%) |
Oct 02, 2018 | 13.06 | 13.12 | 13.02 | 13.04 | 148,915 | -0.06(-0.44%) |
Oct 01, 2018 | 13.16 | 13.16 | 13.07 | 13.10 | 228,183 | -0.05(-0.39%) |
Sep 28, 2018 | 13.19 | 13.20 | 13.15 | 13.15 | 95,488 | -0.07(-0.52%) |
Sep 27, 2018 | 13.22 | 13.29 | 13.21 | 13.22 | 79,503 | +0.00(+0.00%) |
Sep 26, 2018 | 13.32 | 13.34 | 13.20 | 13.22 | 201,112 | -0.09(-0.69%) |
Sep 25, 2018 | 13.43 | 13.43 | 13.30 | 13.31 | 94,343 | -0.05(-0.35%) |
Sep 24, 2018 | 13.46 | 13.46 | 13.32 | 13.36 | 124,310 | -0.10(-0.71%) |
Sep 21, 2018 | 13.45 | 13.47 | 13.43 | 13.45 | 55,052 | +0.00(+0.00%) |
Sep 20, 2018 | 13.43 | 13.47 | 13.40 | 13.45 | 118,377 | +0.06(+0.43%) |
Sep 19, 2018 | 13.41 | 13.47 | 13.39 | 13.40 | 103,001 | -0.01(-0.05%) |
Sep 18, 2018 | 13.44 | 13.44 | 13.37 | 13.40 | 112,015 | -0.03(-0.21%) |
Sep 17, 2018 | 13.44 | 13.45 | 13.41 | 13.43 | 77,676 | -0.01(-0.04%) |
Sep 14, 2018 | 13.44 | 13.47 | 13.42 | 13.44 | 101,046 | +0.00(+0.00%) |
Sep 13, 2018 | 13.47 | 13.47 | 13.43 | 13.44 | 112,764 | +0.01(+0.04%) |
Sep 12, 2018 | 13.52 | 13.52 | 13.36 | 13.43 | 102,776 | -0.09(-0.68%) |
Sep 11, 2018 | 13.60 | 13.60 | 13.51 | 13.52 | 171,732 | -0.05(-0.34%) |
Sep 10, 2018 | 13.59 | 13.61 | 13.56 | 13.57 | 69,504 | +0.01(+0.04%) |
Sep 07, 2018 | 13.64 | 13.64 | 13.54 | 13.56 | 67,596 | -0.07(-0.50%) |
Sep 06, 2018 | 13.67 | 13.67 | 13.60 | 13.63 | 96,705 | -0.01(-0.08%) |
Sep 05, 2018 | 13.59 | 13.65 | 13.58 | 13.64 | 64,242 | +0.06(+0.46%) |
Sep 04, 2018 | 13.60 | 13.66 | 13.56 | 13.58 | 117,044 | -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 | 63,457 | +0.02(+0.17%) |
Aug 29, 2018 | 13.56 | 13.63 | 13.53 | 13.62 | 102,199 | +0.08(+0.59%) |
Aug 28, 2018 | 13.59 | 13.60 | 13.52 | 13.54 | 38,960 | -0.03(-0.25%) |
Aug 27, 2018 | 13.53 | 13.63 | 13.53 | 13.57 | 66,507 | +0.06(+0.42%) |
Aug 24, 2018 | 13.53 | 13.53 | 13.48 | 13.52 | 54,704 | +0.02(+0.17%) |
Aug 23, 2018 | 13.52 | 13.55 | 13.49 | 13.49 | 32,854 | -0.02(-0.17%) |
Aug 22, 2018 | 13.55 | 13.57 | 13.51 | 13.52 | 61,847 | -0.04(-0.30%) |
Aug 21, 2018 | 13.50 | 13.59 | 13.50 | 13.56 | 79,847 | +0.07(+0.51%) |
Aug 20, 2018 | 13.50 | 13.51 | 13.43 | 13.49 | 94,401 | +0.05(+0.34%) |
Aug 17, 2018 | 13.35 | 13.44 | 13.35 | 13.44 | 70,075 | +0.06(+0.42%) |
Aug 16, 2018 | 13.35 | 13.40 | 13.33 | 13.39 | 64,131 | +0.05(+0.40%) |
Aug 15, 2018 | 13.35 | 13.35 | 13.27 | 13.33 | 91,758 | -0.03(-0.21%) |
Aug 14, 2018 | 13.29 | 13.37 | 13.29 | 13.36 | 88,390 | +0.10(+0.73%) |
Aug 13, 2018 | 13.27 | 13.30 | 13.22 | 13.27 | 58,443 | -0.01(-0.04%) |
Aug 10, 2018 | 13.29 | 13.29 | 13.21 | 13.27 | 78,134 | -0.02(-0.13%) |
Aug 09, 2018 | 13.33 | 13.38 | 13.27 | 13.29 | 80,446 | -0.09(-0.64%) |
Aug 08, 2018 | 13.35 | 13.38 | 13.31 | 13.37 | 97,205 | +0.03(+0.21%) |
Aug 07, 2018 | 13.44 | 13.45 | 13.34 | 13.35 | 101,324 | -0.08(-0.60%) |
Aug 06, 2018 | 13.48 | 13.48 | 13.41 | 13.43 | 104,241 | -0.04(-0.30%) |
Aug 03, 2018 | 13.52 | 13.57 | 13.43 | 13.47 | 66,922 | -0.05(-0.38%) |
Aug 02, 2018 | 13.45 | 13.53 | 13.40 | 13.52 | 65,410 | +0.03(+0.25%) |
Aug 01, 2018 | 13.56 | 13.56 | 13.45 | 13.48 | 107,543 | -0.09(-0.69%) |
Jul 31, 2018 | 13.52 | 13.60 | 13.49 | 13.58 | 109,176 | +0.05(+0.36%) |
Jul 30, 2018 | 13.43 | 13.55 | 13.41 | 13.53 | 135,135 | +0.15(+1.15%) |
Jul 27, 2018 | 13.44 | 13.44 | 13.33 | 13.37 | 96,671 | -0.05(-0.34%) |
Jul 26, 2018 | 13.37 | 13.48 | 13.37 | 13.42 | 85,243 | +0.03(+0.26%) |
Jul 25, 2018 | 13.40 | 13.40 | 13.35 | 13.39 | 73,681 | -0.02(-0.17%) |
Jul 24, 2018 | 13.46 | 13.46 | 13.37 | 13.41 | 86,385 | -0.03(-0.21%) |
Jul 23, 2018 | 13.41 | 13.46 | 13.39 | 13.44 | 59,348 | +0.03(+0.23%) |
Jul 20, 2018 | 13.41 | 13.43 | 13.37 | 13.41 | 62,885 | -0.01(-0.08%) |
Jul 19, 2018 | 13.38 | 13.43 | 13.34 | 13.42 | 106,431 | +0.05(+0.38%) |
Jul 18, 2018 | 13.36 | 13.37 | 13.29 | 13.37 | 103,681 | +0.05(+0.40%) |
Jul 17, 2018 | 13.25 | 13.33 | 13.25 | 13.31 | 139,970 | +0.05(+0.41%) |
Jul 16, 2018 | 13.24 | 13.26 | 13.20 | 13.26 | 113,755 | +0.03(+0.21%) |
Jul 13, 2018 | 13.26 | 13.28 | 13.22 | 13.23 | 112,041 | -0.03(-0.21%) |
Jul 12, 2018 | 13.36 | 13.36 | 13.24 | 13.26 | 127,523 | -0.09(-0.64%) |
Jul 11, 2018 | 13.34 | 13.37 | 13.33 | 13.34 | 61,961 | -0.02(-0.17%) |
Jul 10, 2018 | 13.39 | 13.41 | 13.34 | 13.37 | 57,134 | -0.01(-0.08%) |
Jul 09, 2018 | 13.30 | 13.39 | 13.30 | 13.38 | 81,268 | +0.08(+0.60%) |
Jul 06, 2018 | 13.29 | 13.35 | 13.28 | 13.30 | 83,101 | +0.03(+0.23%) |
Jul 05, 2018 | 13.29 | 13.29 | 13.23 | 13.27 | 76,533 | +0.03(+0.19%) |
Jul 03, 2018 | 13.24 | 13.24 | 13.24 | 0 | +0.10(+0.73%) | |
Jul 02, 2018 | 13.02 | 13.15 | 13.02 | 13.15 | 247,935 | +0.07(+0.56%) |
Jun 29, 2018 | 13.16 | 13.16 | 13.05 | 13.07 | 256,930 | -0.05(-0.39%) |
Jun 28, 2018 | 13.04 | 13.13 | 13.02 | 13.12 | 123,118 | +0.07(+0.57%) |
Jun 27, 2018 | 13.24 | 13.24 | 13.05 | 13.05 | 144,952 | -0.18(-1.37%) |
Jun 26, 2018 | 13.30 | 13.30 | 13.22 | 13.23 | 99,483 | -0.07(-0.51%) |
Jun 25, 2018 | 13.33 | 13.33 | 13.25 | 13.30 | 80,418 | -0.05(-0.38%) |
Jun 22, 2018 | 13.37 | 13.41 | 13.34 | 13.35 | 72,236 | -0.03(-0.25%) |
Jun 21, 2018 | 13.44 | 13.44 | 13.33 | 13.38 | 55,307 | -0.06(-0.42%) |
Jun 20, 2018 | 13.45 | 13.45 | 13.36 | 13.44 | 89,744 | +0.06(+0.42%) |
Jun 19, 2018 | 13.32 | 13.39 | 13.29 | 13.38 | 127,842 | +0.06(+0.43%) |
Jun 18, 2018 | 13.28 | 13.36 | 13.27 | 13.33 | 63,058 | +0.04(+0.32%) |
Jun 15, 2018 | 13.32 | 13.35 | 13.28 | 77,697 | -0.06(-0.47%) | |
Jun 14, 2018 | 13.31 | 13.35 | 13.28 | 13.35 | 84,566 | +0.05(+0.34%) |
Jun 13, 2018 | 13.37 | 13.37 | 13.28 | 13.30 | 200,670 | -0.06(-0.49%) |
Jun 12, 2018 | 13.41 | 13.41 | 13.34 | 13.37 | 101,698 | -0.04(-0.27%) |
Jun 11, 2018 | 13.39 | 13.42 | 13.37 | 13.40 | 102,297 | +0.03(+0.21%) |
Jun 08, 2018 | 13.36 | 13.39 | 13.36 | 13.37 | 101,343 | +0.01(+0.04%) |
Jun 07, 2018 | 13.34 | 13.40 | 13.31 | 13.37 | 121,169 | +0.06(+0.47%) |
Jun 06, 2018 | 13.26 | 13.31 | 13.24 | 13.31 | 67,942 | +0.05(+0.38%) |
Jun 05, 2018 | 13.30 | 13.30 | 13.21 | 13.26 | 80,332 | -0.01(-0.04%) |