Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.42 | 13.42 | 13.08 | 13.10 | 774,173 | -0.31(-2.32%) |
Oct 30, 2018 | 13.27 | 13.64 | 13.22 | 13.41 | 1,037,241 | +0.13(+1.01%) |
Oct 29, 2018 | 13.29 | 13.48 | 13.15 | 13.28 | 1,006,780 | +0.12(+0.90%) |
Oct 26, 2018 | 13.16 | 13.18 | 12.70 | 13.16 | 1,906,910 | -0.05(-0.39%) |
Oct 25, 2018 | 13.03 | 13.26 | 12.74 | 13.21 | 1,012,518 | +0.19(+1.48%) |
Oct 24, 2018 | 12.86 | 13.06 | 12.82 | 13.02 | 871,204 | +0.25(+1.98%) |
Oct 23, 2018 | 12.71 | 12.91 | 12.57 | 12.77 | 674,535 | -0.01(-0.06%) |
Oct 22, 2018 | 12.91 | 13.21 | 12.76 | 12.78 | 366,425 | -0.13(-0.98%) |
Oct 19, 2018 | 12.82 | 12.92 | 12.76 | 12.90 | 620,315 | +0.07(+0.52%) |
Oct 18, 2018 | 12.83 | 13.01 | 12.79 | 12.83 | 344,368 | -0.01(-0.06%) |
Oct 17, 2018 | 12.92 | 12.97 | 12.75 | 12.84 | 640,434 | -0.10(-0.80%) |
Oct 16, 2018 | 12.63 | 12.99 | 12.53 | 12.95 | 592,213 | +0.34(+2.71%) |
Oct 15, 2018 | 12.48 | 12.72 | 12.47 | 12.60 | 421,911 | +0.14(+1.13%) |
Oct 12, 2018 | 12.72 | 12.72 | 12.38 | 12.46 | 818,056 | -0.13(-1.00%) |
Oct 11, 2018 | 13.01 | 13.04 | 12.53 | 12.59 | 978,637 | -0.42(-3.19%) |
Oct 10, 2018 | 12.98 | 13.33 | 12.98 | 13.01 | 666,879 | -0.05(-0.40%) |
Oct 09, 2018 | 12.87 | 13.10 | 12.86 | 13.06 | 591,395 | +0.16(+1.27%) |
Oct 08, 2018 | 12.74 | 12.98 | 12.74 | 12.89 | 575,778 | +0.18(+1.40%) |
Oct 05, 2018 | 12.64 | 12.78 | 12.57 | 12.72 | 480,400 | +0.10(+0.76%) |
Oct 04, 2018 | 12.63 | 12.70 | 12.49 | 12.62 | 1,046,603 | -0.08(-0.64%) |
Oct 03, 2018 | 12.86 | 12.95 | 12.64 | 12.70 | 374,467 | -0.17(-1.33%) |
Oct 02, 2018 | 12.92 | 13.03 | 12.79 | 12.87 | 380,232 | -0.04(-0.29%) |
Oct 01, 2018 | 13.13 | 13.26 | 12.89 | 12.91 | 466,804 | -0.23(-1.75%) |
Sep 28, 2018 | 12.80 | 13.14 | 12.80 | 13.14 | 621,932 | +0.33(+2.55%) |
Sep 27, 2018 | 12.62 | 12.82 | 12.59 | 12.81 | 397,183 | +0.28(+2.22%) |
Sep 26, 2018 | 12.72 | 12.78 | 12.51 | 12.53 | 944,973 | -0.23(-1.84%) |
Sep 25, 2018 | 12.84 | 12.93 | 12.76 | 12.77 | 604,994 | -0.02(-0.17%) |
Sep 24, 2018 | 13.13 | 13.17 | 12.72 | 12.79 | 877,737 | -0.35(-2.68%) |
Sep 21, 2018 | 13.19 | 13.24 | 13.07 | 13.14 | 1,490,067 | -0.04(-0.33%) |
Sep 20, 2018 | 13.08 | 13.22 | 12.94 | 13.19 | 504,644 | +0.14(+1.07%) |
Sep 19, 2018 | 13.30 | 13.32 | 13.03 | 13.05 | 796,706 | -0.26(-1.93%) |
Sep 18, 2018 | 13.41 | 13.50 | 13.23 | 13.30 | 399,076 | -0.10(-0.77%) |
Sep 17, 2018 | 13.31 | 13.42 | 13.20 | 13.41 | 974,287 | +0.05(+0.38%) |
Sep 14, 2018 | 13.36 | 13.42 | 13.21 | 13.36 | 636,164 | -0.10(-0.76%) |
Sep 13, 2018 | 13.33 | 13.48 | 13.28 | 13.46 | 599,617 | +0.15(+1.10%) |
Sep 12, 2018 | 13.21 | 13.39 | 13.19 | 13.31 | 678,249 | +0.12(+0.89%) |
Sep 11, 2018 | 13.18 | 13.24 | 13.04 | 13.19 | 618,929 | +0.01(+0.11%) |
Sep 10, 2018 | 13.17 | 13.30 | 13.16 | 13.18 | 370,987 | +0.04(+0.33%) |
Sep 07, 2018 | 13.32 | 13.32 | 13.05 | 13.14 | 432,204 | -0.22(-1.65%) |
Sep 06, 2018 | 13.30 | 13.41 | 13.30 | 13.36 | 318,837 | +0.06(+0.44%) |
Sep 05, 2018 | 13.27 | 13.35 | 13.19 | 13.30 | 832,648 | +0.00(+0.00%) |
Sep 04, 2018 | 13.52 | 13.55 | 13.27 | 13.30 | 400,146 | -0.23(-1.68%) |
Aug 31, 2018 | 13.52 | 13.52 | 13.52 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 13.52 | 13.58 | 13.42 | 13.52 | 248,312 | +0.01(+0.05%) |
Aug 29, 2018 | 13.57 | 13.63 | 13.45 | 13.52 | 787,881 | -0.04(-0.32%) |
Aug 28, 2018 | 13.43 | 13.57 | 13.34 | 13.56 | 578,898 | +0.15(+1.15%) |
Aug 27, 2018 | 13.49 | 13.54 | 13.36 | 13.41 | 469,083 | -0.07(-0.49%) |
Aug 24, 2018 | 13.38 | 13.49 | 13.31 | 13.47 | 426,201 | +0.06(+0.44%) |
Aug 23, 2018 | 13.44 | 13.52 | 13.38 | 13.41 | 458,373 | -0.04(-0.33%) |
Aug 22, 2018 | 13.49 | 13.55 | 13.30 | 13.46 | 356,808 | -0.05(-0.38%) |
Aug 21, 2018 | 13.36 | 13.56 | 13.30 | 13.51 | 786,793 | +0.21(+1.54%) |
Aug 20, 2018 | 13.36 | 13.43 | 13.23 | 13.30 | 926,232 | +0.02(+0.17%) |
Aug 17, 2018 | 13.22 | 13.33 | 13.17 | 13.28 | 1,619,128 | +0.02(+0.17%) |
Aug 16, 2018 | 13.13 | 13.30 | 13.05 | 13.26 | 1,080,825 | +0.12(+0.95%) |
Aug 15, 2018 | 13.07 | 13.18 | 12.94 | 13.14 | 2,838,770 | +0.04(+0.34%) |
Aug 14, 2018 | 12.82 | 13.20 | 12.82 | 13.09 | 1,064,054 | +0.26(+2.06%) |
Aug 13, 2018 | 12.80 | 12.86 | 12.69 | 12.83 | 684,125 | +0.09(+0.69%) |
Aug 10, 2018 | 12.92 | 13.04 | 12.72 | 12.74 | 1,644,231 | -0.21(-1.59%) |
Aug 09, 2018 | 12.94 | 13.05 | 12.93 | 12.94 | 640,326 | +0.01(+0.11%) |
Aug 08, 2018 | 13.00 | 13.03 | 12.82 | 12.93 | 538,897 | -0.06(-0.45%) |
Aug 07, 2018 | 13.11 | 13.11 | 12.91 | 12.99 | 1,042,651 | -0.10(-0.78%) |
Aug 06, 2018 | 12.94 | 13.17 | 12.86 | 13.09 | 878,071 | +0.18(+1.36%) |
Aug 03, 2018 | 12.56 | 13.09 | 12.50 | 12.92 | 1,094,562 | +0.43(+3.46%) |
Aug 02, 2018 | 12.90 | 12.90 | 12.28 | 12.48 | 975,559 | -0.02(-0.18%) |