Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 13.34 | 13.52 | 13.09 | 13.09 | 11,947 | -0.12(-0.90%) |
Nov 29, 2018 | 13.32 | 13.98 | 13.21 | 13.21 | 10,494 | -0.18(-1.33%) |
Nov 28, 2018 | 13.60 | 13.62 | 13.38 | 13.38 | 6,166 | -0.07(-0.51%) |
Nov 27, 2018 | 13.37 | 13.74 | 13.37 | 13.45 | 2,812 | -0.05(-0.37%) |
Nov 26, 2018 | 13.85 | 14.10 | 13.37 | 13.50 | 8,618 | -0.34(-2.43%) |
Nov 23, 2018 | 13.58 | 13.90 | 13.49 | 13.84 | 8,808 | +0.17(+1.24%) |
Nov 21, 2018 | 13.67 | 13.67 | 13.67 | 0 | +0.28(+2.06%) | |
Nov 20, 2018 | 13.47 | 13.82 | 13.33 | 13.39 | 7,601 | -0.14(-1.02%) |
Nov 19, 2018 | 13.40 | 13.68 | 13.37 | 13.53 | 8,355 | -0.14(-1.01%) |
Nov 16, 2018 | 13.95 | 14.03 | 13.63 | 13.67 | 11,238 | -0.48(-3.42%) |
Nov 15, 2018 | 13.64 | 14.27 | 13.45 | 14.15 | 13,218 | +0.81(+6.07%) |
Nov 14, 2018 | 13.98 | 14.01 | 13.34 | 13.34 | 17,087 | -0.60(-4.32%) |
Nov 13, 2018 | 13.05 | 14.26 | 13.05 | 13.95 | 77,548 | +1.00(+7.70%) |
Nov 12, 2018 | 13.04 | 13.17 | 12.95 | 12.95 | 12,881 | -0.16(-1.21%) |
Nov 09, 2018 | 13.17 | 13.29 | 13.04 | 13.11 | 8,504 | -0.18(-1.34%) |
Nov 08, 2018 | 13.02 | 13.28 | 13.02 | 13.28 | 12,276 | +0.20(+1.51%) |
Nov 07, 2018 | 13.26 | 13.30 | 13.09 | 13.09 | 14,148 | -0.07(-0.53%) |
Nov 06, 2018 | 13.21 | 13.24 | 13.16 | 13.16 | 1,081 | +0.02(+0.15%) |
Nov 05, 2018 | 13.06 | 13.26 | 13.03 | 13.14 | 8,721 | +0.03(+0.23%) |
Nov 02, 2018 | 12.99 | 13.26 | 12.99 | 13.11 | 9,010 | -0.15(-1.12%) |
Nov 01, 2018 | 12.97 | 13.27 | 12.91 | 13.25 | 5,241 | +0.28(+2.13%) |
Oct 31, 2018 | 12.99 | 13.07 | 12.81 | 12.98 | 14,304 | +0.04(+0.31%) |
Oct 30, 2018 | 12.87 | 13.06 | 12.87 | 12.94 | 7,868 | +0.13(+1.00%) |
Oct 29, 2018 | 12.94 | 13.10 | 12.76 | 12.81 | 30,782 | -0.14(-1.07%) |
Oct 26, 2018 | 13.04 | 13.11 | 12.91 | 12.95 | 12,554 | -0.16(-1.21%) |
Oct 25, 2018 | 13.12 | 13.25 | 13.09 | 13.11 | 8,523 | +0.01(+0.08%) |
Oct 24, 2018 | 13.24 | 13.25 | 13.09 | 13.10 | 14,422 | -0.05(-0.38%) |
Oct 23, 2018 | 13.01 | 13.17 | 12.84 | 13.15 | 26,237 | +0.05(+0.38%) |
Oct 22, 2018 | 13.11 | 13.26 | 12.03 | 13.10 | 6,590 | -0.02(-0.15%) |
Oct 19, 2018 | 13.06 | 13.33 | 13.06 | 13.12 | 23,894 | +0.06(+0.49%) |
Oct 18, 2018 | 13.27 | 13.27 | 12.97 | 13.05 | 7,341 | -0.09(-0.71%) |
Oct 17, 2018 | 13.14 | 13.26 | 13.04 | 13.15 | 17,439 | +0.01(+0.08%) |
Oct 16, 2018 | 13.10 | 13.52 | 13.10 | 13.14 | 6,948 | +0.03(+0.23%) |
Oct 15, 2018 | 13.21 | 13.21 | 13.09 | 13.11 | 14,531 | -0.18(-1.34%) |
Oct 12, 2018 | 13.23 | 13.33 | 13.02 | 13.28 | 37,359 | +0.18(+1.36%) |
Oct 11, 2018 | 13.03 | 13.39 | 13.02 | 13.11 | 33,899 | +0.04(+0.30%) |
Oct 10, 2018 | 13.11 | 13.30 | 13.03 | 13.07 | 40,315 | -0.08(-0.60%) |
Oct 09, 2018 | 13.43 | 13.47 | 13.09 | 13.15 | 9,385 | +0.02(+0.15%) |
Oct 08, 2018 | 13.47 | 13.47 | 13.09 | 13.13 | 26,775 | +0.04(+0.30%) |
Oct 05, 2018 | 13.10 | 13.27 | 13.09 | 13.09 | 21,767 | -0.14(-1.04%) |
Oct 04, 2018 | 13.38 | 13.45 | 13.09 | 13.23 | 10,131 | -0.07(-0.52%) |
Oct 03, 2018 | 13.26 | 13.58 | 13.26 | 13.29 | 21,205 | -0.05(-0.37%) |
Oct 02, 2018 | 13.26 | 13.46 | 13.19 | 13.34 | 43,300 | +0.11(+0.82%) |
Oct 01, 2018 | 13.10 | 13.24 | 13.07 | 13.24 | 46,584 | +0.10(+0.75%) |
Sep 28, 2018 | 13.19 | 13.28 | 13.09 | 13.14 | 6,074 | +0.05(+0.38%) |
Sep 27, 2018 | 13.04 | 13.19 | 13.04 | 13.09 | 19,179 | +0.10(+0.76%) |
Sep 26, 2018 | 13.19 | 13.28 | 12.99 | 12.99 | 15,574 | +0.00(+0.00%) |
Sep 25, 2018 | 13.09 | 13.19 | 12.99 | 12.99 | 114,355 | -0.10(-0.75%) |
Sep 24, 2018 | 13.19 | 13.19 | 12.96 | 13.09 | 28,869 | -0.10(-0.75%) |
Sep 21, 2018 | 13.19 | 13.33 | 13.14 | 13.19 | 38,574 | -0.05(-0.37%) |
Sep 20, 2018 | 13.24 | 13.48 | 13.09 | 13.24 | 23,781 | +0.10(+0.75%) |
Sep 19, 2018 | 13.09 | 13.19 | 12.99 | 13.14 | 141,010 | +0.05(+0.38%) |
Sep 18, 2018 | 12.94 | 13.24 | 12.89 | 13.09 | 26,838 | +0.05(+0.38%) |
Sep 17, 2018 | 12.84 | 13.09 | 12.84 | 13.04 | 14,578 | +0.25(+1.93%) |
Sep 14, 2018 | 12.30 | 12.86 | 12.30 | 12.79 | 119,470 | +0.10(+0.78%) |
Sep 13, 2018 | 12.64 | 12.99 | 12.54 | 12.69 | 57,308 | +0.05(+0.39%) |
Sep 12, 2018 | 12.49 | 12.79 | 12.40 | 12.64 | 117,791 | +0.10(+0.79%) |
Sep 11, 2018 | 12.99 | 12.99 | 12.49 | 12.54 | 250,228 | -0.79(-5.93%) |
Sep 10, 2018 | 13.53 | 13.58 | 13.04 | 13.33 | 53,778 | -0.10(-0.74%) |
Sep 07, 2018 | 13.09 | 13.43 | 13.04 | 13.43 | 18,730 | +0.25(+1.87%) |
Sep 06, 2018 | 13.08 | 13.19 | 12.99 | 13.19 | 7,643 | +0.15(+1.14%) |
Sep 05, 2018 | 13.04 | 13.28 | 12.94 | 13.04 | 6,834 | +0.00(+0.00%) |