Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.33 | 12.33 | 11.73 | 11.90 | 132,168 | -0.43(-3.47%) |
Oct 30, 2018 | 11.95 | 12.33 | 11.72 | 12.33 | 55,133 | +0.36(+2.99%) |
Oct 29, 2018 | 11.99 | 12.31 | 11.97 | 11.97 | 32,272 | +0.06(+0.52%) |
Oct 26, 2018 | 11.97 | 12.31 | 11.91 | 11.91 | 31,629 | -0.21(-1.75%) |
Oct 25, 2018 | 12.03 | 12.40 | 12.03 | 12.12 | 51,741 | +0.10(+0.82%) |
Oct 24, 2018 | 12.53 | 12.54 | 12.02 | 12.02 | 47,551 | -0.59(-4.71%) |
Oct 23, 2018 | 12.58 | 12.62 | 12.34 | 12.62 | 31,328 | -0.14(-1.13%) |
Oct 22, 2018 | 12.46 | 12.76 | 12.46 | 12.76 | 30,004 | +0.27(+2.15%) |
Oct 19, 2018 | 12.49 | 12.70 | 12.49 | 12.49 | 29,683 | -0.07(-0.59%) |
Oct 18, 2018 | 12.54 | 12.78 | 12.38 | 12.57 | 33,177 | +0.17(+1.41%) |
Oct 17, 2018 | 12.88 | 12.88 | 12.34 | 12.39 | 25,615 | -0.53(-4.13%) |
Oct 16, 2018 | 12.65 | 12.93 | 12.43 | 12.93 | 18,875 | +0.39(+3.12%) |
Oct 15, 2018 | 12.63 | 12.79 | 12.40 | 12.54 | 57,668 | -0.14(-1.07%) |
Oct 12, 2018 | 12.48 | 12.68 | 12.35 | 12.67 | 48,174 | +0.32(+2.61%) |
Oct 11, 2018 | 12.56 | 12.68 | 12.31 | 12.35 | 76,680 | -0.23(-1.80%) |
Oct 10, 2018 | 12.43 | 12.73 | 12.41 | 12.57 | 58,520 | +0.19(+1.53%) |
Oct 09, 2018 | 12.68 | 12.79 | 12.39 | 12.39 | 44,963 | -0.33(-2.60%) |
Oct 08, 2018 | 12.18 | 12.73 | 12.18 | 12.72 | 44,053 | +0.53(+4.33%) |
Oct 05, 2018 | 12.30 | 12.36 | 12.19 | 12.19 | 31,629 | -0.07(-0.60%) |
Oct 04, 2018 | 12.54 | 12.61 | 12.23 | 12.26 | 48,719 | -0.31(-2.45%) |
Oct 03, 2018 | 12.63 | 12.66 | 12.50 | 12.57 | 28,004 | -0.01(-0.05%) |
Oct 02, 2018 | 12.62 | 12.92 | 12.58 | 12.58 | 25,659 | -0.04(-0.29%) |
Oct 01, 2018 | 12.80 | 12.80 | 12.53 | 12.61 | 47,021 | -0.19(-1.45%) |
Sep 28, 2018 | 12.74 | 12.89 | 12.74 | 12.80 | 20,924 | +0.06(+0.45%) |
Sep 27, 2018 | 12.74 | 12.78 | 12.74 | 12.74 | 14,408 | +0.00(+0.02%) |
Sep 26, 2018 | 12.84 | 12.84 | 12.60 | 12.74 | 44,914 | -0.00(-0.02%) |
Sep 25, 2018 | 12.73 | 12.96 | 12.73 | 12.74 | 11,561 | -0.00(-0.02%) |
Sep 24, 2018 | 12.87 | 13.11 | 12.74 | 12.74 | 23,780 | -0.18(-1.38%) |
Sep 21, 2018 | 12.81 | 12.92 | 12.74 | 12.92 | 152,796 | +0.12(+0.93%) |
Sep 20, 2018 | 12.74 | 12.81 | 12.74 | 12.80 | 24,281 | +0.12(+0.97%) |
Sep 19, 2018 | 12.71 | 12.83 | 12.55 | 12.68 | 62,169 | -0.01(-0.08%) |
Sep 18, 2018 | 12.67 | 12.84 | 12.67 | 12.69 | 45,045 | +0.05(+0.39%) |
Sep 17, 2018 | 12.67 | 12.79 | 12.60 | 12.64 | 23,814 | -0.02(-0.15%) |
Sep 14, 2018 | 12.66 | 12.69 | 12.53 | 12.66 | 47,201 | +0.02(+0.13%) |
Sep 13, 2018 | 12.54 | 12.74 | 12.54 | 12.64 | 40,987 | +0.15(+1.17%) |
Sep 12, 2018 | 12.62 | 12.81 | 12.50 | 12.50 | 57,940 | -0.07(-0.56%) |
Sep 11, 2018 | 12.55 | 12.82 | 12.55 | 12.57 | 63,444 | -0.16(-1.29%) |
Sep 10, 2018 | 12.75 | 12.79 | 12.57 | 12.73 | 64,004 | -0.01(-0.08%) |
Sep 07, 2018 | 12.74 | 12.88 | 12.74 | 12.74 | 21,410 | +0.00(+0.00%) |
Sep 06, 2018 | 12.75 | 12.97 | 12.64 | 12.74 | 64,228 | -0.06(-0.50%) |
Sep 05, 2018 | 12.67 | 12.80 | 12.65 | 12.80 | 36,894 | +0.12(+0.96%) |
Sep 04, 2018 | 12.90 | 12.90 | 12.68 | 12.68 | 59,439 | -0.22(-1.69%) |
Aug 31, 2018 | 12.90 | 12.90 | 12.90 | 0 | +0.24(+1.93%) | |
Aug 30, 2018 | 13.02 | 13.02 | 12.65 | 12.66 | 44,505 | -0.37(-2.81%) |
Aug 29, 2018 | 12.89 | 13.12 | 12.89 | 13.02 | 38,748 | +0.12(+0.89%) |
Aug 28, 2018 | 13.05 | 13.08 | 12.87 | 12.91 | 13,109 | -0.14(-1.06%) |
Aug 27, 2018 | 12.99 | 13.18 | 12.99 | 13.05 | 64,568 | +0.08(+0.60%) |
Aug 24, 2018 | 13.09 | 13.11 | 12.91 | 12.97 | 25,790 | -0.09(-0.66%) |
Aug 23, 2018 | 13.22 | 13.44 | 13.05 | 13.05 | 44,359 | -0.24(-1.81%) |
Aug 22, 2018 | 13.17 | 13.32 | 13.05 | 13.29 | 88,145 | +0.14(+1.06%) |
Aug 21, 2018 | 13.23 | 13.50 | 13.15 | 13.15 | 74,753 | -0.15(-1.11%) |
Aug 20, 2018 | 13.21 | 13.30 | 13.21 | 13.30 | 8,905 | +0.14(+1.06%) |
Aug 17, 2018 | 13.31 | 13.41 | 13.16 | 13.16 | 36,495 | -0.17(-1.28%) |
Aug 16, 2018 | 13.25 | 13.33 | 13.14 | 13.33 | 48,928 | +0.17(+1.30%) |
Aug 15, 2018 | 13.35 | 13.55 | 13.14 | 13.16 | 57,434 | -0.21(-1.55%) |
Aug 14, 2018 | 13.03 | 13.43 | 13.03 | 13.37 | 73,712 | +0.22(+1.69%) |
Aug 13, 2018 | 12.99 | 13.28 | 12.99 | 13.15 | 69,566 | +0.13(+0.96%) |
Aug 10, 2018 | 13.05 | 13.28 | 13.00 | 13.02 | 55,960 | -0.03(-0.24%) |
Aug 09, 2018 | 12.92 | 13.22 | 12.92 | 13.05 | 47,872 | +0.09(+0.70%) |
Aug 08, 2018 | 12.96 | 13.12 | 12.84 | 12.96 | 32,179 | -0.05(-0.38%) |
Aug 07, 2018 | 13.03 | 13.25 | 12.85 | 13.01 | 54,262 | -0.10(-0.74%) |
Aug 06, 2018 | 12.83 | 13.21 | 12.66 | 13.11 | 37,089 | +0.27(+2.11%) |
Aug 03, 2018 | 13.09 | 13.36 | 12.76 | 12.84 | 29,683 | -0.21(-1.64%) |
Aug 02, 2018 | 12.88 | 13.05 | 12.84 | 13.05 | 55,118 | +0.12(+0.95%) |