Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.77 | 12.77 | 12.60 | 12.74 | 1,495 | +0.19(+1.55%) |
Oct 30, 2018 | 12.54 | 12.54 | 12.54 | 12.54 | 1,218 | +0.34(+2.78%) |
Oct 29, 2018 | 12.52 | 12.52 | 12.20 | 12.20 | 2,312 | -0.27(-2.20%) |
Oct 26, 2018 | 12.49 | 12.49 | 12.42 | 12.48 | 720 | -0.03(-0.23%) |
Oct 25, 2018 | 12.40 | 12.51 | 12.40 | 12.51 | 1,392 | +0.17(+1.38%) |
Oct 24, 2018 | 12.65 | 12.65 | 12.27 | 12.34 | 3,267 | -0.39(-3.06%) |
Oct 23, 2018 | 12.49 | 12.73 | 12.49 | 12.73 | 1,000 | -0.04(-0.34%) |
Oct 22, 2018 | 12.82 | 12.82 | 12.69 | 12.77 | 1,750 | +0.08(+0.66%) |
Oct 19, 2018 | 12.74 | 12.94 | 12.50 | 12.69 | 940,230 | -0.01(-0.06%) |
Oct 18, 2018 | 12.74 | 12.74 | 12.69 | 12.69 | 547 | -0.28(-2.13%) |
Oct 17, 2018 | 13.00 | 13.01 | 12.95 | 12.97 | 12,983 | -0.02(-0.19%) |
Oct 16, 2018 | 12.98 | 12.99 | 12.96 | 12.99 | 3,809 | +0.19(+1.49%) |
Oct 15, 2018 | 12.77 | 12.80 | 12.77 | 12.80 | 1,084 | +0.03(+0.20%) |
Oct 12, 2018 | 12.94 | 12.94 | 12.72 | 12.78 | 16,096 | +0.08(+0.66%) |
Oct 11, 2018 | 12.61 | 12.78 | 12.61 | 12.69 | 2,736 | -0.03(-0.26%) |
Oct 10, 2018 | 12.89 | 12.89 | 12.73 | 12.73 | 2,832 | -0.22(-1.74%) |
Oct 09, 2018 | 12.95 | 12.98 | 12.95 | 12.95 | 2,450 | +0.00(+0.00%) |
Oct 08, 2018 | 13.09 | 13.10 | 12.95 | 12.95 | 1,759 | -0.03(-0.26%) |
Oct 05, 2018 | 13.13 | 13.13 | 12.98 | 12.99 | 6,727 | -0.17(-1.33%) |
Oct 04, 2018 | 13.28 | 13.28 | 13.16 | 13.16 | 491 | -0.20(-1.50%) |
Oct 03, 2018 | 13.49 | 13.57 | 13.33 | 13.36 | 155,986 | -0.10(-0.74%) |
Oct 02, 2018 | 13.49 | 13.49 | 13.46 | 13.46 | 3,148 | -0.03(-0.22%) |
Oct 01, 2018 | 13.50 | 13.50 | 13.49 | 13.49 | 784 | -0.04(-0.28%) |
Sep 28, 2018 | 13.49 | 13.53 | 13.49 | 13.53 | 2,282 | +0.04(+0.31%) |
Sep 27, 2018 | 13.52 | 13.53 | 13.47 | 13.49 | 682 | +0.02(+0.12%) |
Sep 26, 2018 | 13.47 | 13.52 | 13.47 | 13.47 | 1,561 | -0.04(-0.31%) |
Sep 25, 2018 | 13.45 | 13.52 | 13.45 | 13.51 | 891 | +0.08(+0.63%) |
Sep 24, 2018 | 13.40 | 13.43 | 13.33 | 13.43 | 7,561 | +0.03(+0.25%) |
Sep 21, 2018 | 13.64 | 13.64 | 13.34 | 13.39 | 30,872 | -0.12(-0.92%) |
Sep 20, 2018 | 13.64 | 13.74 | 13.33 | 13.52 | 61,854 | +0.06(+0.43%) |
Sep 19, 2018 | 13.34 | 13.46 | 13.31 | 13.46 | 9,981 | +0.21(+1.57%) |
Sep 18, 2018 | 13.21 | 13.42 | 13.21 | 13.25 | 3,669 | -0.10(-0.74%) |
Sep 17, 2018 | 13.20 | 13.35 | 13.17 | 13.35 | 13,567 | -0.09(-0.69%) |
Sep 14, 2018 | 13.44 | 13.44 | 13.44 | 13.44 | 120 | +0.00(+0.01%) |
Sep 13, 2018 | 13.27 | 13.44 | 13.27 | 13.44 | 947 | +0.50(+3.89%) |
Sep 12, 2018 | 12.94 | 12.94 | 18 | +0.00(+0.00%) | ||
Sep 11, 2018 | 13.04 | 13.04 | 12.93 | 12.94 | 6,591 | -0.01(-0.10%) |
Sep 10, 2018 | 12.95 | 13.01 | 12.95 | 12.95 | 2,790 | -0.18(-1.39%) |
Sep 07, 2018 | 13.11 | 13.20 | 12.96 | 13.14 | 3,483 | -0.02(-0.13%) |
Sep 06, 2018 | 13.08 | 13.15 | 13.08 | 13.15 | 1,144 | +0.20(+1.55%) |
Sep 05, 2018 | 13.06 | 13.16 | 12.95 | 12.95 | 119,434 | -0.35(-2.63%) |
Sep 04, 2018 | 13.24 | 13.30 | 13.24 | 13.30 | 1,922 | -0.10(-0.78%) |
Aug 31, 2018 | 13.41 | 13.41 | 13.41 | 0 | +0.05(+0.34%) | |
Aug 30, 2018 | 13.69 | 13.69 | 13.36 | 13.36 | 7,498 | -0.40(-2.93%) |
Aug 29, 2018 | 13.76 | 13.76 | 70 | +0.00(+0.00%) | ||
Aug 28, 2018 | 13.89 | 13.89 | 13.76 | 13.76 | 610 | +0.03(+0.21%) |
Aug 27, 2018 | 13.65 | 13.81 | 13.65 | 13.74 | 1,770 | +0.12(+0.92%) |
Aug 24, 2018 | 13.55 | 13.61 | 13.55 | 13.61 | 600 | +0.08(+0.62%) |
Aug 23, 2018 | 13.53 | 13.53 | 13.53 | 13.53 | 824 | -0.07(-0.55%) |
Aug 22, 2018 | 13.53 | 13.74 | 13.52 | 13.60 | 188,008 | +0.12(+0.93%) |
Aug 21, 2018 | 13.37 | 13.48 | 13.37 | 13.48 | 3,536 | +0.17(+1.25%) |
Aug 20, 2018 | 13.30 | 13.31 | 13.29 | 13.31 | 2,552 | -0.04(-0.31%) |
Aug 17, 2018 | 13.14 | 13.37 | 13.11 | 13.35 | 13,334 | +0.24(+1.84%) |
Aug 16, 2018 | 13.09 | 13.26 | 13.09 | 13.11 | 10,643 | -0.10(-0.76%) |
Aug 15, 2018 | 13.24 | 13.30 | 13.21 | 13.21 | 2,991 | +0.00(+0.00%) |
Aug 14, 2018 | 13.21 | 13.21 | 13.21 | 13.21 | 308 | -0.08(-0.57%) |
Aug 13, 2018 | 13.24 | 13.34 | 13.05 | 13.29 | 2,753 | -0.30(-2.20%) |
Aug 10, 2018 | 13.60 | 13.64 | 13.56 | 13.59 | 6,246 | -0.25(-1.80%) |
Aug 09, 2018 | 13.76 | 13.89 | 13.66 | 13.84 | 417,400 | +0.19(+1.40%) |
Aug 08, 2018 | 13.70 | 13.70 | 13.64 | 13.64 | 2,140 | +0.06(+0.43%) |
Aug 07, 2018 | 13.53 | 13.69 | 13.53 | 13.59 | 6,161 | +0.18(+1.37%) |
Aug 06, 2018 | 13.44 | 13.44 | 13.40 | 13.40 | 1,188 | -0.04(-0.28%) |
Aug 03, 2018 | 13.43 | 13.44 | 13.39 | 13.44 | 1,801 | +0.09(+0.67%) |
Aug 02, 2018 | 13.44 | 13.44 | 13.29 | 13.35 | 14,555 | -0.22(-1.61%) |