Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.60 | 12.60 | 11.99 | 12.16 | 129,344 | -0.44(-3.47%) |
Oct 30, 2018 | 12.21 | 12.60 | 11.98 | 12.60 | 53,954 | +0.37(+2.99%) |
Oct 29, 2018 | 12.25 | 12.58 | 12.23 | 12.23 | 31,582 | +0.06(+0.52%) |
Oct 26, 2018 | 12.23 | 12.58 | 12.17 | 12.17 | 30,953 | -0.22(-1.75%) |
Oct 25, 2018 | 12.29 | 12.67 | 12.29 | 12.39 | 50,635 | +0.10(+0.82%) |
Oct 24, 2018 | 12.81 | 12.81 | 12.29 | 12.29 | 46,535 | -0.61(-4.71%) |
Oct 23, 2018 | 12.85 | 12.89 | 12.61 | 12.89 | 30,658 | -0.15(-1.13%) |
Oct 22, 2018 | 12.73 | 13.04 | 12.73 | 13.04 | 29,363 | +0.28(+2.16%) |
Oct 19, 2018 | 12.77 | 12.97 | 12.77 | 12.77 | 29,048 | -0.08(-0.59%) |
Oct 18, 2018 | 12.81 | 13.06 | 12.65 | 12.84 | 32,468 | +0.18(+1.41%) |
Oct 17, 2018 | 13.17 | 13.17 | 12.61 | 12.66 | 25,067 | -0.55(-4.13%) |
Oct 16, 2018 | 12.92 | 13.21 | 12.70 | 13.21 | 18,472 | +0.40(+3.11%) |
Oct 15, 2018 | 12.91 | 13.07 | 12.68 | 12.81 | 56,435 | -0.14(-1.07%) |
Oct 12, 2018 | 12.76 | 12.95 | 12.62 | 12.95 | 47,145 | +0.33(+2.61%) |
Oct 11, 2018 | 12.84 | 12.96 | 12.58 | 12.62 | 75,041 | -0.23(-1.80%) |
Oct 10, 2018 | 12.70 | 13.01 | 12.69 | 12.85 | 57,269 | +0.19(+1.53%) |
Oct 09, 2018 | 12.96 | 13.07 | 12.66 | 12.66 | 44,002 | -0.34(-2.60%) |
Oct 08, 2018 | 12.44 | 13.01 | 12.44 | 12.99 | 43,111 | +0.54(+4.33%) |
Oct 05, 2018 | 12.57 | 12.63 | 12.45 | 12.45 | 30,953 | -0.08(-0.60%) |
Oct 04, 2018 | 12.81 | 12.88 | 12.50 | 12.53 | 47,678 | -0.32(-2.45%) |
Oct 03, 2018 | 12.91 | 12.94 | 12.77 | 12.85 | 27,406 | -0.01(-0.05%) |
Oct 02, 2018 | 12.90 | 13.20 | 12.85 | 12.85 | 25,110 | -0.04(-0.29%) |
Oct 01, 2018 | 13.08 | 13.08 | 12.81 | 12.89 | 46,016 | -0.19(-1.45%) |
Sep 28, 2018 | 13.02 | 13.17 | 13.02 | 13.08 | 20,477 | +0.06(+0.45%) |
Sep 27, 2018 | 13.02 | 13.06 | 13.02 | 13.02 | 14,100 | +0.00(+0.02%) |
Sep 26, 2018 | 13.12 | 13.12 | 12.87 | 13.02 | 43,954 | -0.00(-0.02%) |
Sep 25, 2018 | 13.01 | 13.24 | 13.01 | 13.02 | 11,314 | -0.00(-0.02%) |
Sep 24, 2018 | 13.15 | 13.40 | 13.02 | 13.02 | 23,272 | -0.18(-1.38%) |
Sep 21, 2018 | 13.09 | 13.20 | 13.02 | 13.20 | 149,530 | +0.12(+0.93%) |
Sep 20, 2018 | 13.02 | 13.09 | 13.02 | 13.08 | 23,763 | +0.13(+0.97%) |
Sep 19, 2018 | 12.98 | 13.11 | 12.83 | 12.96 | 60,840 | -0.01(-0.08%) |
Sep 18, 2018 | 12.94 | 13.13 | 12.94 | 12.97 | 44,083 | +0.05(+0.39%) |
Sep 17, 2018 | 12.95 | 13.07 | 12.88 | 12.92 | 23,305 | -0.02(-0.15%) |
Sep 14, 2018 | 12.94 | 12.97 | 12.80 | 12.94 | 46,192 | +0.02(+0.13%) |
Sep 13, 2018 | 12.82 | 13.02 | 12.82 | 12.92 | 40,111 | +0.15(+1.17%) |
Sep 12, 2018 | 12.89 | 13.09 | 12.77 | 12.77 | 56,702 | -0.07(-0.56%) |
Sep 11, 2018 | 12.83 | 13.10 | 12.83 | 12.84 | 62,088 | -0.17(-1.29%) |
Sep 10, 2018 | 13.03 | 13.07 | 12.84 | 13.01 | 62,636 | -0.01(-0.08%) |
Sep 07, 2018 | 13.02 | 13.16 | 13.02 | 13.02 | 20,953 | +0.00(+0.00%) |
Sep 06, 2018 | 13.02 | 13.25 | 12.92 | 13.02 | 62,855 | -0.07(-0.50%) |
Sep 05, 2018 | 12.95 | 13.08 | 12.92 | 13.08 | 36,106 | +0.12(+0.96%) |
Sep 04, 2018 | 13.18 | 13.18 | 12.96 | 12.96 | 58,169 | -0.22(-1.69%) |
Aug 31, 2018 | 13.18 | 13.18 | 13.18 | 0 | +0.25(+1.93%) | |
Aug 30, 2018 | 13.31 | 13.31 | 12.93 | 12.93 | 43,554 | -0.37(-2.81%) |
Aug 29, 2018 | 13.17 | 13.41 | 13.17 | 13.31 | 37,920 | +0.12(+0.89%) |
Aug 28, 2018 | 13.33 | 13.37 | 13.15 | 13.19 | 12,829 | -0.14(-1.06%) |
Aug 27, 2018 | 13.27 | 13.47 | 13.27 | 13.33 | 63,188 | +0.08(+0.60%) |
Aug 24, 2018 | 13.38 | 13.40 | 13.19 | 13.25 | 25,239 | -0.09(-0.66%) |
Aug 23, 2018 | 13.51 | 13.73 | 13.34 | 13.34 | 43,411 | -0.25(-1.81%) |
Aug 22, 2018 | 13.46 | 13.61 | 13.34 | 13.58 | 86,261 | +0.14(+1.06%) |
Aug 21, 2018 | 13.52 | 13.80 | 13.44 | 13.44 | 73,155 | -0.15(-1.11%) |
Aug 20, 2018 | 13.49 | 13.59 | 13.49 | 13.59 | 8,714 | +0.14(+1.06%) |
Aug 17, 2018 | 13.60 | 13.70 | 13.44 | 13.45 | 35,715 | -0.17(-1.28%) |
Aug 16, 2018 | 13.54 | 13.62 | 13.43 | 13.62 | 47,883 | +0.17(+1.30%) |
Aug 15, 2018 | 13.65 | 13.85 | 13.42 | 13.45 | 56,207 | -0.21(-1.55%) |
Aug 14, 2018 | 13.32 | 13.72 | 13.32 | 13.66 | 72,136 | +0.23(+1.69%) |
Aug 13, 2018 | 13.27 | 13.57 | 13.27 | 13.44 | 68,079 | +0.13(+0.96%) |
Aug 10, 2018 | 13.34 | 13.57 | 13.28 | 13.31 | 54,764 | -0.03(-0.24%) |
Aug 09, 2018 | 13.20 | 13.51 | 13.20 | 13.34 | 46,849 | +0.09(+0.70%) |
Aug 08, 2018 | 13.24 | 13.41 | 13.12 | 13.25 | 31,491 | -0.05(-0.38%) |
Aug 07, 2018 | 13.31 | 13.54 | 13.13 | 13.30 | 53,102 | -0.10(-0.74%) |
Aug 06, 2018 | 13.11 | 13.50 | 12.94 | 13.40 | 36,296 | +0.28(+2.11%) |
Aug 03, 2018 | 13.38 | 13.65 | 13.03 | 13.12 | 29,048 | -0.22(-1.64%) |
Aug 02, 2018 | 13.17 | 13.34 | 13.12 | 13.34 | 53,940 | +0.13(+0.95%) |