Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.80 | 12.86 | 12.78 | 12.85 | 12,591 | +0.00(+0.00%) |
Oct 30, 2018 | 12.81 | 12.91 | 12.81 | 12.85 | 10,112 | +0.07(+0.56%) |
Oct 29, 2018 | 12.95 | 12.96 | 12.78 | 12.78 | 7,192 | -0.18(-1.37%) |
Oct 26, 2018 | 12.93 | 12.96 | 12.84 | 12.96 | 8,152 | -0.06(-0.44%) |
Oct 25, 2018 | 12.95 | 13.05 | 12.93 | 13.01 | 5,993 | +0.17(+1.33%) |
Oct 24, 2018 | 12.90 | 12.96 | 12.84 | 12.84 | 25,435 | -0.06(-0.44%) |
Oct 23, 2018 | 12.95 | 12.95 | 12.84 | 12.90 | 6,155 | -0.05(-0.38%) |
Oct 22, 2018 | 12.93 | 12.95 | 12.84 | 12.95 | 7,898 | +0.09(+0.72%) |
Oct 19, 2018 | 12.86 | 12.86 | 12.81 | 12.86 | 3,654 | -0.07(-0.52%) |
Oct 18, 2018 | 12.88 | 12.92 | 12.88 | 12.92 | 2,493 | -0.03(-0.20%) |
Oct 17, 2018 | 13.09 | 13.09 | 12.87 | 12.95 | 1,828 | -0.18(-1.41%) |
Oct 16, 2018 | 12.91 | 13.15 | 12.91 | 13.13 | 6,641 | +0.09(+0.65%) |
Oct 15, 2018 | 13.10 | 13.10 | 12.98 | 13.05 | 9,173 | -0.01(-0.11%) |
Oct 12, 2018 | 12.88 | 13.16 | 12.88 | 13.06 | 13,634 | +0.26(+2.00%) |
Oct 11, 2018 | 12.81 | 12.88 | 12.52 | 12.81 | 10,644 | +0.00(+0.00%) |
Oct 10, 2018 | 13.03 | 13.03 | 12.81 | 12.81 | 13,918 | -0.07(-0.57%) |
Oct 09, 2018 | 12.98 | 12.98 | 12.88 | 12.88 | 2,615 | +0.00(+0.02%) |
Oct 08, 2018 | 12.81 | 12.88 | 12.81 | 12.88 | 12,085 | -0.06(-0.44%) |
Oct 05, 2018 | 12.84 | 13.01 | 12.84 | 12.93 | 9,136 | +0.09(+0.72%) |
Oct 04, 2018 | 12.92 | 12.92 | 12.84 | 12.84 | 17,855 | +0.00(+0.00%) |
Oct 03, 2018 | 12.81 | 12.99 | 12.81 | 12.84 | 3,705 | -0.01(-0.06%) |
Oct 02, 2018 | 12.85 | 13.02 | 12.85 | 12.85 | 9,011 | +0.01(+0.06%) |
Oct 01, 2018 | 12.88 | 13.00 | 12.76 | 12.84 | 100,355 | +0.00(+0.00%) |
Sep 28, 2018 | 12.93 | 12.93 | 12.81 | 12.84 | 15,883 | -0.04(-0.28%) |
Sep 27, 2018 | 13.03 | 13.03 | 12.88 | 12.88 | 11,364 | -0.07(-0.55%) |
Sep 26, 2018 | 12.81 | 12.96 | 12.79 | 12.95 | 4,436 | +0.11(+0.83%) |
Sep 25, 2018 | 12.79 | 13.03 | 12.56 | 12.84 | 15,740 | +0.33(+2.67%) |
Sep 24, 2018 | 12.68 | 12.71 | 12.46 | 12.51 | 5,898 | -0.27(-2.12%) |
Sep 21, 2018 | 12.78 | 12.78 | 12.78 | 12.78 | 421 | +0.33(+2.63%) |
Sep 20, 2018 | 12.77 | 12.80 | 12.45 | 12.45 | 11,239 | +0.00(+0.00%) |
Sep 19, 2018 | 12.44 | 12.68 | 12.31 | 12.45 | 9,935 | +0.00(+0.00%) |
Sep 18, 2018 | 12.33 | 12.77 | 12.19 | 12.45 | 9,809 | +0.26(+2.16%) |
Sep 17, 2018 | 12.19 | 12.33 | 12.19 | 12.19 | 3,307 | +0.00(+0.00%) |
Sep 14, 2018 | 12.19 | 12.53 | 12.19 | 12.19 | 7,028 | +0.31(+2.57%) |
Sep 13, 2018 | 11.85 | 12.55 | 11.81 | 11.88 | 11,969 | -0.09(-0.77%) |
Sep 12, 2018 | 12.30 | 12.38 | 11.97 | 11.97 | 6,106 | -0.55(-4.38%) |
Sep 11, 2018 | 12.59 | 13.00 | 12.50 | 12.52 | 9,001 | -0.18(-1.40%) |
Sep 10, 2018 | 13.02 | 13.02 | 12.63 | 12.70 | 124,096 | -0.27(-2.08%) |
Sep 07, 2018 | 13.11 | 13.34 | 12.97 | 12.97 | 12,229 | -0.06(-0.44%) |
Sep 06, 2018 | 13.17 | 13.37 | 13.03 | 13.03 | 44,741 | -0.15(-1.13%) |
Sep 05, 2018 | 13.21 | 13.44 | 13.16 | 13.18 | 9,575 | -0.04(-0.27%) |
Sep 04, 2018 | 13.37 | 13.42 | 13.20 | 13.21 | 10,611 | -0.21(-1.54%) |
Aug 31, 2018 | 13.42 | 13.42 | 13.42 | 0 | -0.33(-2.43%) | |
Aug 30, 2018 | 13.68 | 13.75 | 13.24 | 13.75 | 26,504 | +0.02(+0.16%) |
Aug 29, 2018 | 13.68 | 13.78 | 13.68 | 13.73 | 8,492 | +0.05(+0.36%) |
Aug 28, 2018 | 13.49 | 13.68 | 13.45 | 13.68 | 5,673 | +0.06(+0.42%) |
Aug 27, 2018 | 13.52 | 13.70 | 13.45 | 13.62 | 101,011 | +0.18(+1.32%) |
Aug 24, 2018 | 13.37 | 13.45 | 13.27 | 13.45 | 7,309 | +0.07(+0.53%) |
Aug 23, 2018 | 13.25 | 13.45 | 13.25 | 13.37 | 15,512 | -0.07(-0.53%) |
Aug 22, 2018 | 13.45 | 13.45 | 13.20 | 13.45 | 7,227 | +0.00(+0.00%) |
Aug 21, 2018 | 13.66 | 13.66 | 13.35 | 13.45 | 16,586 | -0.09(-0.68%) |
Aug 20, 2018 | 13.70 | 13.75 | 13.54 | 13.54 | 4,214 | -0.16(-1.14%) |
Aug 17, 2018 | 13.78 | 13.78 | 13.51 | 13.69 | 7,168 | -0.01(-0.05%) |
Aug 16, 2018 | 13.80 | 13.80 | 13.70 | 13.70 | 2,177 | +0.00(+0.00%) |
Aug 15, 2018 | 13.76 | 13.87 | 13.70 | 13.70 | 17,692 | -0.06(-0.41%) |
Aug 14, 2018 | 13.87 | 13.87 | 13.75 | 13.76 | 5,497 | -0.05(-0.36%) |
Aug 13, 2018 | 14.09 | 14.09 | 13.80 | 13.81 | 34,296 | -0.31(-2.22%) |
Aug 10, 2018 | 14.22 | 14.22 | 13.92 | 14.12 | 28,956 | -0.19(-1.34%) |
Aug 09, 2018 | 14.42 | 14.42 | 14.24 | 14.31 | 5,511 | +0.03(+0.22%) |
Aug 08, 2018 | 14.22 | 14.62 | 14.20 | 14.28 | 13,257 | -0.05(-0.37%) |
Aug 07, 2018 | 14.22 | 14.34 | 14.17 | 14.34 | 21,651 | -0.12(-0.84%) |
Aug 06, 2018 | 14.30 | 14.53 | 14.26 | 14.46 | 5,910 | +0.14(+0.94%) |
Aug 03, 2018 | 14.22 | 14.32 | 14.22 | 14.32 | 2,249 | +0.00(+0.00%) |
Aug 02, 2018 | 14.24 | 14.48 | 14.23 | 14.32 | 111,194 | -0.08(-0.54%) |