Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 12.53 | 12.54 | 12.48 | 12.53 | 569,981 | +0.00(+0.00%) |
Dec 28, 2018 | 12.56 | 12.58 | 12.53 | 12.53 | 1,265,972 | -0.04(-0.28%) |
Dec 27, 2018 | 12.67 | 12.67 | 12.51 | 12.57 | 83,978 | -0.10(-0.79%) |
Dec 26, 2018 | 12.51 | 12.67 | 12.51 | 12.67 | 82,293 | +0.14(+1.14%) |
Dec 24, 2018 | 12.64 | 12.64 | 12.48 | 12.53 | 36,262 | +0.01(+0.11%) |
Dec 21, 2018 | 12.56 | 12.56 | 12.50 | 12.51 | 99,967 | -0.09(-0.68%) |
Dec 20, 2018 | 12.69 | 12.70 | 12.56 | 12.60 | 178,800 | -0.10(-0.79%) |
Dec 19, 2018 | 12.68 | 12.76 | 12.64 | 12.70 | 55,000 | +0.05(+0.40%) |
Dec 18, 2018 | 12.71 | 12.73 | 12.65 | 12.65 | 26,797 | -0.06(-0.51%) |
Dec 17, 2018 | 12.81 | 12.82 | 12.71 | 12.71 | 35,184 | -0.12(-0.97%) |
Dec 14, 2018 | 12.90 | 12.91 | 12.82 | 12.84 | 85,686 | -0.13(-1.04%) |
Dec 13, 2018 | 12.86 | 12.98 | 12.86 | 12.97 | 47,966 | +0.07(+0.57%) |
Dec 12, 2018 | 12.93 | 12.96 | 12.90 | 12.90 | 101,154 | +0.01(+0.06%) |
Dec 11, 2018 | 12.93 | 12.96 | 12.86 | 12.89 | 61,743 | +0.00(+0.00%) |
Dec 10, 2018 | 12.93 | 12.96 | 12.88 | 12.89 | 380,403 | -0.09(-0.72%) |
Dec 07, 2018 | 13.02 | 13.06 | 12.96 | 12.98 | 49,003 | +0.19(+1.45%) |
Dec 06, 2018 | 12.79 | 12.86 | 12.75 | 12.80 | 62,319 | -0.14(-1.05%) |
Dec 04, 2018 | 12.98 | 13.00 | 12.92 | 12.93 | 29,122 | +0.02(+0.17%) |
Dec 03, 2018 | 12.93 | 13.02 | 12.90 | 12.91 | 50,788 | +0.11(+0.89%) |
Nov 30, 2018 | 12.78 | 12.84 | 12.76 | 12.80 | 21,001 | -0.05(-0.39%) |
Nov 29, 2018 | 12.83 | 12.89 | 12.83 | 12.85 | 29,889 | +0.01(+0.06%) |
Nov 28, 2018 | 12.73 | 12.88 | 12.73 | 12.84 | 27,604 | +0.09(+0.73%) |
Nov 27, 2018 | 12.81 | 12.81 | 12.72 | 12.75 | 21,824 | -0.02(-0.17%) |
Nov 26, 2018 | 12.80 | 12.81 | 12.73 | 12.77 | 86,718 | -0.08(-0.61%) |
Nov 23, 2018 | 12.84 | 12.85 | 12.84 | 12.85 | 3,080 | -0.10(-0.77%) |
Nov 21, 2018 | 12.95 | 12.95 | 12.95 | 0 | +0.05(+0.39%) | |
Nov 20, 2018 | 13.01 | 13.01 | 12.86 | 12.90 | 37,832 | -0.16(-1.26%) |
Nov 19, 2018 | 13.01 | 13.08 | 12.98 | 13.06 | 35,790 | +0.02(+0.16%) |
Nov 16, 2018 | 12.96 | 13.06 | 12.96 | 13.04 | 98,567 | +0.11(+0.88%) |
Nov 15, 2018 | 12.86 | 13.02 | 12.86 | 12.93 | 60,893 | -0.08(-0.60%) |
Nov 14, 2018 | 12.96 | 13.04 | 12.95 | 13.01 | 193,624 | +0.14(+1.11%) |
Nov 13, 2018 | 12.96 | 12.98 | 12.86 | 12.86 | 23,913 | -0.12(-0.94%) |
Nov 12, 2018 | 13.08 | 13.08 | 12.98 | 12.98 | 159,845 | -0.01(-0.11%) |
Nov 09, 2018 | 13.01 | 13.03 | 12.98 | 13.00 | 68,465 | -0.14(-1.03%) |
Nov 08, 2018 | 13.20 | 13.20 | 13.09 | 13.13 | 20,608 | -0.09(-0.70%) |
Nov 07, 2018 | 13.21 | 13.23 | 13.19 | 13.23 | 58,569 | +0.06(+0.49%) |
Nov 06, 2018 | 13.24 | 13.24 | 13.16 | 13.16 | 26,281 | -0.07(-0.54%) |
Nov 05, 2018 | 13.28 | 13.30 | 13.23 | 13.23 | 7,043 | -0.06(-0.43%) |
Nov 02, 2018 | 13.24 | 13.29 | 13.22 | 13.29 | 31,082 | +0.10(+0.76%) |
Nov 01, 2018 | 13.03 | 13.26 | 13.03 | 13.19 | 114,822 | +0.15(+1.15%) |
Oct 31, 2018 | 13.06 | 13.09 | 13.03 | 13.04 | 66,227 | -0.04(-0.33%) |
Oct 30, 2018 | 13.11 | 13.11 | 13.06 | 13.08 | 65,867 | -0.04(-0.33%) |
Oct 29, 2018 | 13.31 | 13.38 | 13.13 | 13.13 | 82,071 | -0.16(-1.24%) |
Oct 26, 2018 | 13.18 | 13.30 | 13.18 | 13.29 | 32,062 | +0.11(+0.81%) |
Oct 25, 2018 | 13.19 | 13.24 | 13.18 | 13.18 | 12,446 | -0.01(-0.11%) |
Oct 24, 2018 | 13.30 | 13.30 | 13.20 | 13.20 | 52,663 | -0.06(-0.43%) |
Oct 23, 2018 | 13.23 | 13.28 | 13.22 | 13.26 | 14,862 | -0.01(-0.06%) |
Oct 22, 2018 | 13.27 | 13.28 | 13.26 | 13.26 | 34,280 | +0.02(+0.11%) |
Oct 19, 2018 | 13.28 | 13.32 | 13.25 | 13.25 | 12,040 | +0.02(+0.16%) |
Oct 18, 2018 | 13.29 | 13.30 | 13.23 | 13.23 | 116,208 | -0.14(-1.02%) |
Oct 17, 2018 | 13.39 | 13.42 | 13.35 | 13.36 | 57,750 | -0.04(-0.27%) |
Oct 16, 2018 | 13.43 | 13.43 | 13.38 | 13.40 | 65,762 | +0.01(+0.11%) |
Oct 15, 2018 | 13.30 | 13.40 | 13.30 | 13.38 | 15,104 | +0.13(+0.97%) |
Oct 12, 2018 | 13.25 | 13.28 | 13.23 | 13.26 | 45,923 | +0.08(+0.60%) |
Oct 11, 2018 | 13.12 | 13.21 | 13.11 | 13.18 | 27,028 | +0.05(+0.38%) |
Oct 10, 2018 | 13.25 | 13.25 | 13.13 | 13.13 | 70,077 | -0.14(-1.05%) |
Oct 09, 2018 | 13.23 | 13.27 | 13.19 | 13.27 | 26,027 | +0.03(+0.19%) |
Oct 08, 2018 | 13.16 | 13.24 | 13.16 | 13.24 | 26,436 | +0.09(+0.65%) |
Oct 05, 2018 | 13.13 | 13.18 | 13.13 | 13.16 | 13,020 | +0.06(+0.49%) |
Oct 04, 2018 | 13.20 | 13.20 | 13.08 | 13.09 | 41,230 | -0.09(-0.70%) |
Oct 03, 2018 | 13.20 | 13.21 | 13.16 | 13.18 | 39,611 | +0.00(+0.00%) |
Oct 02, 2018 | 13.06 | 13.20 | 13.06 | 13.18 | 26,491 | +0.18(+1.37%) |