Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.26 | 12.27 | 12.22 | 12.26 | 2,551 | +0.35(+2.94%) |
Oct 30, 2018 | 11.84 | 11.98 | 11.84 | 11.91 | 10,653 | +0.06(+0.48%) |
Oct 29, 2018 | 12.21 | 12.21 | 11.86 | 11.86 | 7,260 | -0.03(-0.23%) |
Oct 26, 2018 | 11.74 | 12.06 | 11.69 | 11.88 | 89,285 | -0.17(-1.38%) |
Oct 25, 2018 | 11.87 | 12.05 | 11.87 | 12.05 | 58,489 | +0.13(+1.13%) |
Oct 24, 2018 | 12.31 | 12.31 | 11.91 | 11.92 | 24,007 | -0.43(-3.49%) |
Oct 23, 2018 | 12.24 | 12.41 | 12.14 | 12.35 | 30,877 | -0.10(-0.82%) |
Oct 22, 2018 | 12.37 | 12.46 | 12.37 | 12.45 | 6,080 | +0.05(+0.37%) |
Oct 19, 2018 | 12.52 | 12.52 | 12.40 | 12.40 | 1,079 | -0.06(-0.45%) |
Oct 18, 2018 | 12.69 | 12.69 | 12.39 | 12.46 | 11,192 | -0.24(-1.90%) |
Oct 17, 2018 | 12.87 | 12.87 | 12.69 | 12.70 | 3,969 | -0.03(-0.24%) |
Oct 16, 2018 | 12.59 | 12.74 | 12.59 | 12.73 | 70,042 | +0.24(+1.95%) |
Oct 15, 2018 | 12.62 | 12.62 | 12.49 | 12.49 | 31,741 | -0.01(-0.07%) |
Oct 12, 2018 | 12.67 | 12.69 | 12.48 | 12.49 | 2,699 | -0.01(-0.07%) |
Oct 11, 2018 | 12.62 | 12.75 | 12.42 | 12.50 | 8,612 | -0.18(-1.42%) |
Oct 10, 2018 | 13.14 | 13.14 | 12.66 | 12.68 | 7,784 | -0.39(-3.01%) |
Oct 09, 2018 | 13.13 | 13.19 | 13.08 | 13.08 | 6,524 | -0.13(-0.96%) |
Oct 08, 2018 | 13.23 | 13.26 | 13.12 | 13.21 | 6,495 | -0.08(-0.58%) |
Oct 05, 2018 | 13.43 | 13.43 | 13.23 | 13.28 | 4,102 | -0.19(-1.40%) |
Oct 04, 2018 | 13.59 | 13.59 | 13.47 | 13.47 | 1,589 | -0.25(-1.80%) |
Oct 03, 2018 | 13.74 | 13.75 | 13.72 | 13.72 | 3,320 | -0.03(-0.20%) |
Oct 02, 2018 | 13.64 | 13.75 | 13.64 | 13.75 | 1,828 | -0.01(-0.07%) |
Oct 01, 2018 | 13.75 | 13.80 | 13.75 | 13.75 | 3,539 | +0.11(+0.82%) |
Sep 28, 2018 | 13.63 | 13.70 | 13.63 | 13.64 | 2,159 | -0.05(-0.34%) |
Sep 27, 2018 | 13.76 | 13.76 | 13.69 | 13.69 | 3,643 | +0.00(+0.00%) |
Sep 26, 2018 | 13.72 | 13.77 | 13.69 | 13.69 | 6,710 | -0.06(-0.40%) |
Sep 25, 2018 | 13.87 | 13.87 | 13.72 | 13.75 | 5,253 | -0.06(-0.47%) |
Sep 24, 2018 | 13.88 | 13.88 | 13.81 | 13.81 | 2,740 | -0.12(-0.86%) |
Sep 21, 2018 | 13.98 | 13.98 | 13.92 | 13.93 | 2,267 | +0.03(+0.20%) |
Sep 20, 2018 | 13.82 | 13.94 | 13.82 | 13.90 | 8,864 | +0.19(+1.35%) |
Sep 19, 2018 | 13.63 | 13.72 | 13.63 | 13.72 | 2,336 | +0.13(+0.92%) |
Sep 18, 2018 | 13.62 | 13.65 | 13.59 | 13.59 | 2,305 | +0.04(+0.31%) |
Sep 17, 2018 | 13.62 | 13.62 | 13.55 | 13.55 | 2,716 | -0.04(-0.27%) |
Sep 14, 2018 | 13.55 | 13.62 | 13.55 | 13.59 | 3,130 | +0.06(+0.41%) |
Sep 13, 2018 | 13.47 | 13.58 | 13.47 | 13.53 | 3,689 | +0.18(+1.34%) |
Sep 12, 2018 | 13.26 | 13.35 | 13.24 | 13.35 | 3,751 | +0.02(+0.11%) |
Sep 11, 2018 | 13.30 | 13.37 | 13.25 | 13.34 | 7,484 | -0.07(-0.55%) |
Sep 10, 2018 | 13.44 | 13.44 | 13.38 | 13.41 | 3,789 | +0.06(+0.49%) |
Sep 07, 2018 | 13.35 | 13.40 | 13.35 | 13.35 | 3,454 | -0.12(-0.89%) |
Sep 06, 2018 | 13.55 | 13.55 | 13.44 | 13.47 | 5,121 | -0.08(-0.62%) |
Sep 05, 2018 | 13.51 | 13.57 | 13.51 | 13.55 | 4,479 | -0.11(-0.77%) |
Sep 04, 2018 | 13.64 | 13.67 | 13.63 | 13.66 | 2,910 | -0.07(-0.53%) |
Aug 31, 2018 | 13.73 | 13.73 | 13.73 | 0 | -0.08(-0.59%) | |
Aug 30, 2018 | 13.86 | 13.86 | 13.76 | 13.81 | 6,332 | -0.12(-0.86%) |
Aug 29, 2018 | 13.94 | 13.97 | 13.87 | 13.93 | 11,179 | +0.03(+0.20%) |
Aug 28, 2018 | 13.91 | 13.93 | 13.88 | 13.90 | 3,304 | +0.07(+0.47%) |
Aug 27, 2018 | 13.67 | 13.94 | 13.67 | 13.84 | 3,831 | +0.20(+1.49%) |
Aug 24, 2018 | 13.59 | 13.63 | 13.59 | 13.63 | 5,290 | +0.16(+1.17%) |
Aug 23, 2018 | 13.52 | 13.52 | 13.48 | 13.48 | 2,686 | -0.05(-0.34%) |
Aug 22, 2018 | 13.49 | 13.58 | 13.49 | 13.52 | 1,766 | -0.04(-0.27%) |
Aug 21, 2018 | 13.52 | 13.61 | 13.52 | 13.56 | 2,315 | +0.13(+0.97%) |
Aug 20, 2018 | 13.33 | 13.46 | 13.33 | 13.43 | 7,774 | +0.11(+0.83%) |
Aug 17, 2018 | 13.22 | 13.35 | 13.22 | 13.32 | 6,693 | +0.04(+0.28%) |
Aug 16, 2018 | 13.30 | 13.37 | 13.28 | 13.28 | 2,374 | +0.06(+0.49%) |
Aug 15, 2018 | 13.37 | 13.37 | 13.11 | 13.22 | 3,562 | -0.28(-2.05%) |
Aug 14, 2018 | 13.43 | 13.49 | 13.43 | 13.49 | 1,888 | +0.08(+0.61%) |
Aug 13, 2018 | 13.51 | 13.52 | 13.39 | 13.41 | 9,462 | -0.11(-0.82%) |
Aug 10, 2018 | 13.55 | 13.57 | 13.52 | 13.52 | 1,295 | -0.26(-1.88%) |
Aug 09, 2018 | 13.84 | 13.85 | 13.77 | 13.78 | 1,077 | -0.06(-0.41%) |
Aug 08, 2018 | 13.86 | 13.87 | 13.79 | 13.84 | 3,109 | -0.01(-0.05%) |
Aug 07, 2018 | 13.78 | 13.87 | 13.78 | 13.85 | 1,366 | +0.09(+0.67%) |
Aug 06, 2018 | 13.74 | 13.75 | 13.57 | 13.75 | 1,970 | +0.04(+0.27%) |
Aug 03, 2018 | 13.74 | 13.74 | 13.69 | 13.72 | 863 | +0.03(+0.20%) |
Aug 02, 2018 | 13.59 | 13.69 | 13.53 | 13.69 | 8,967 | +0.06(+0.47%) |