Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.81 | 12.89 | 12.69 | 12.69 | 3,768,057 | -0.09(-0.68%) |
Oct 30, 2018 | 12.77 | 12.90 | 12.70 | 12.78 | 2,099,463 | +0.06(+0.49%) |
Oct 29, 2018 | 12.81 | 12.97 | 12.65 | 12.71 | 2,089,419 | -0.02(-0.12%) |
Oct 26, 2018 | 12.75 | 12.81 | 12.57 | 12.73 | 2,130,070 | -0.03(-0.25%) |
Oct 25, 2018 | 12.59 | 12.86 | 12.56 | 12.76 | 1,841,728 | +0.20(+1.62%) |
Oct 24, 2018 | 12.71 | 12.74 | 12.54 | 12.56 | 1,852,780 | -0.14(-1.11%) |
Oct 23, 2018 | 12.71 | 12.76 | 12.46 | 12.70 | 2,547,888 | -0.05(-0.43%) |
Oct 22, 2018 | 12.87 | 12.92 | 12.74 | 12.75 | 1,843,132 | -0.09(-0.73%) |
Oct 19, 2018 | 12.85 | 12.90 | 12.82 | 12.85 | 1,891,767 | -0.02(-0.18%) |
Oct 18, 2018 | 13.03 | 13.03 | 12.86 | 12.87 | 1,576,030 | -0.15(-1.15%) |
Oct 17, 2018 | 13.01 | 13.10 | 12.92 | 13.02 | 1,263,742 | +0.02(+0.12%) |
Oct 16, 2018 | 12.95 | 13.10 | 12.85 | 13.00 | 2,112,236 | +0.12(+0.91%) |
Oct 15, 2018 | 12.96 | 12.99 | 12.86 | 12.88 | 1,559,184 | -0.03(-0.24%) |
Oct 12, 2018 | 12.99 | 13.05 | 12.81 | 12.92 | 2,616,616 | -0.01(-0.06%) |
Oct 11, 2018 | 13.26 | 13.29 | 12.89 | 12.92 | 2,102,758 | -0.32(-2.43%) |
Oct 10, 2018 | 13.38 | 13.42 | 13.25 | 13.25 | 1,411,579 | -0.16(-1.17%) |
Oct 09, 2018 | 13.55 | 13.56 | 13.39 | 13.40 | 1,274,949 | -0.15(-1.10%) |
Oct 08, 2018 | 13.34 | 13.59 | 13.34 | 13.55 | 1,242,107 | +0.23(+1.71%) |
Oct 05, 2018 | 13.37 | 13.43 | 13.32 | 13.32 | 1,430,071 | -0.02(-0.18%) |
Oct 04, 2018 | 13.59 | 13.61 | 13.33 | 13.35 | 1,775,899 | -0.28(-2.07%) |
Oct 03, 2018 | 13.54 | 13.65 | 13.52 | 13.63 | 1,688,968 | +0.10(+0.75%) |
Oct 02, 2018 | 13.57 | 13.63 | 13.47 | 13.53 | 1,189,801 | -0.04(-0.29%) |
Oct 01, 2018 | 13.65 | 13.70 | 13.57 | 13.57 | 1,459,593 | -0.08(-0.57%) |
Sep 28, 2018 | 13.54 | 13.65 | 13.54 | 13.65 | 1,816,449 | +0.12(+0.87%) |
Sep 27, 2018 | 13.48 | 13.63 | 13.46 | 13.53 | 1,028,156 | +0.09(+0.70%) |
Sep 26, 2018 | 13.54 | 13.60 | 13.43 | 13.44 | 1,223,528 | -0.11(-0.81%) |
Sep 25, 2018 | 13.54 | 13.63 | 13.53 | 13.54 | 1,093,989 | +0.04(+0.29%) |
Sep 24, 2018 | 13.60 | 13.61 | 13.45 | 13.51 | 1,100,457 | -0.09(-0.69%) |
Sep 21, 2018 | 13.59 | 13.65 | 13.54 | 13.60 | 2,294,273 | +0.01(+0.06%) |
Sep 20, 2018 | 13.51 | 13.59 | 13.44 | 13.59 | 1,532,736 | +0.08(+0.58%) |
Sep 19, 2018 | 13.68 | 13.68 | 13.46 | 13.51 | 1,382,598 | -0.15(-1.09%) |
Sep 18, 2018 | 13.66 | 13.68 | 13.61 | 13.66 | 1,080,527 | -0.02(-0.17%) |
Sep 17, 2018 | 13.76 | 13.80 | 13.64 | 13.68 | 1,257,306 | -0.05(-0.40%) |
Sep 14, 2018 | 13.83 | 13.85 | 13.68 | 13.74 | 1,180,461 | -0.08(-0.56%) |
Sep 13, 2018 | 13.75 | 13.89 | 13.69 | 13.82 | 1,258,797 | +0.12(+0.91%) |
Sep 12, 2018 | 13.60 | 13.71 | 13.53 | 13.69 | 1,576,155 | +0.10(+0.75%) |
Sep 11, 2018 | 13.65 | 13.69 | 13.56 | 13.59 | 955,800 | -0.07(-0.51%) |
Sep 10, 2018 | 13.71 | 13.76 | 13.65 | 13.66 | 811,160 | +0.01(+0.06%) |
Sep 07, 2018 | 13.66 | 13.66 | 13.56 | 13.65 | 1,309,274 | -0.02(-0.17%) |
Sep 06, 2018 | 13.80 | 13.82 | 13.68 | 13.68 | 933,711 | -0.08(-0.57%) |
Sep 05, 2018 | 13.63 | 13.81 | 13.59 | 13.76 | 1,282,752 | +0.12(+0.92%) |
Sep 04, 2018 | 13.77 | 13.82 | 13.61 | 13.63 | 1,298,015 | -0.14(-1.02%) |
Aug 31, 2018 | 13.77 | 13.77 | 13.77 | 0 | -0.12(-0.84%) | |
Aug 30, 2018 | 13.94 | 13.96 | 13.86 | 13.89 | 1,203,327 | -0.03(-0.22%) |
Aug 29, 2018 | 13.90 | 13.96 | 13.87 | 13.92 | 1,122,233 | +0.05(+0.39%) |
Aug 28, 2018 | 13.77 | 13.86 | 13.73 | 13.86 | 1,118,357 | +0.11(+0.79%) |
Aug 27, 2018 | 13.80 | 13.80 | 13.67 | 13.76 | 1,405,809 | +0.02(+0.17%) |
Aug 24, 2018 | 13.65 | 13.75 | 13.61 | 13.73 | 876,206 | +0.09(+0.63%) |
Aug 23, 2018 | 13.72 | 13.76 | 13.63 | 13.65 | 1,135,173 | -0.08(-0.57%) |
Aug 22, 2018 | 13.82 | 13.84 | 13.71 | 13.72 | 1,223,458 | -0.06(-0.45%) |
Aug 21, 2018 | 13.71 | 13.83 | 13.70 | 13.79 | 1,450,738 | +0.08(+0.57%) |
Aug 20, 2018 | 13.72 | 13.73 | 13.62 | 13.71 | 1,540,039 | +0.02(+0.11%) |
Aug 17, 2018 | 13.77 | 13.81 | 13.67 | 13.69 | 2,039,068 | -0.03(-0.23%) |
Aug 16, 2018 | 13.64 | 13.86 | 13.64 | 13.72 | 1,815,030 | +0.06(+0.45%) |
Aug 15, 2018 | 13.62 | 13.73 | 13.58 | 13.66 | 2,289,903 | +0.13(+0.97%) |
Aug 14, 2018 | 13.47 | 13.58 | 13.46 | 13.53 | 2,015,278 | +0.19(+1.40%) |
Aug 13, 2018 | 13.38 | 13.45 | 13.29 | 13.34 | 1,579,334 | -0.03(-0.23%) |
Aug 10, 2018 | 13.45 | 13.49 | 13.36 | 13.38 | 1,487,926 | -0.09(-0.69%) |
Aug 09, 2018 | 13.59 | 13.64 | 13.46 | 13.47 | 1,926,027 | -0.14(-1.03%) |
Aug 08, 2018 | 13.94 | 13.94 | 13.60 | 13.61 | 2,072,641 | -0.22(-1.57%) |
Aug 07, 2018 | 13.91 | 13.93 | 13.76 | 13.83 | 1,218,644 | -0.04(-0.28%) |
Aug 06, 2018 | 13.87 | 13.91 | 13.79 | 13.86 | 1,060,056 | +0.01(+0.06%) |
Aug 03, 2018 | 14.00 | 14.03 | 13.82 | 13.86 | 1,095,193 | -0.12(-0.89%) |
Aug 02, 2018 | 14.00 | 14.09 | 13.97 | 13.98 | 1,147,340 | -0.05(-0.39%) |