Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.34 | 13.56 | 13.34 | 13.52 | 626,539 | +0.11(+0.82%) |
Oct 30, 2018 | 13.23 | 13.41 | 13.19 | 13.41 | 748,799 | +0.18(+1.33%) |
Oct 29, 2018 | 13.41 | 13.46 | 13.17 | 13.23 | 536,601 | -0.07(-0.50%) |
Oct 26, 2018 | 13.45 | 13.47 | 13.19 | 13.30 | 652,035 | -0.15(-1.15%) |
Oct 25, 2018 | 13.21 | 13.45 | 13.12 | 13.45 | 525,077 | +0.24(+1.83%) |
Oct 24, 2018 | 13.08 | 13.25 | 13.01 | 13.21 | 624,558 | +0.20(+1.52%) |
Oct 23, 2018 | 13.01 | 13.14 | 12.90 | 13.01 | 368,004 | -0.07(-0.50%) |
Oct 22, 2018 | 13.10 | 13.21 | 13.03 | 13.08 | 254,070 | -0.02(-0.17%) |
Oct 19, 2018 | 13.10 | 13.19 | 13.01 | 13.10 | 277,555 | -0.02(-0.17%) |
Oct 18, 2018 | 13.17 | 13.23 | 13.06 | 13.12 | 313,171 | -0.07(-0.50%) |
Oct 17, 2018 | 13.28 | 13.32 | 13.06 | 13.19 | 254,852 | +0.04(+0.33%) |
Oct 16, 2018 | 12.92 | 13.25 | 12.92 | 13.14 | 792,619 | +0.18(+1.36%) |
Oct 15, 2018 | 12.92 | 13.03 | 12.79 | 12.97 | 418,160 | +0.13(+1.03%) |
Oct 12, 2018 | 13.17 | 13.19 | 12.81 | 12.84 | 639,363 | -0.15(-1.19%) |
Oct 11, 2018 | 13.08 | 13.19 | 12.95 | 12.99 | 725,495 | -0.20(-1.50%) |
Oct 10, 2018 | 13.36 | 13.43 | 13.19 | 13.19 | 480,786 | -0.15(-1.15%) |
Oct 09, 2018 | 13.21 | 13.36 | 13.17 | 13.34 | 410,740 | +0.13(+1.00%) |
Oct 08, 2018 | 13.08 | 13.21 | 13.06 | 13.21 | 330,351 | +0.18(+1.35%) |
Oct 05, 2018 | 13.12 | 13.17 | 12.99 | 13.03 | 421,624 | -0.09(-0.67%) |
Oct 04, 2018 | 13.25 | 13.25 | 13.12 | 13.12 | 512,280 | -0.13(-1.00%) |
Oct 03, 2018 | 13.34 | 13.41 | 13.25 | 13.25 | 392,626 | -0.09(-0.66%) |
Oct 02, 2018 | 13.28 | 13.36 | 13.28 | 13.34 | 354,944 | +0.04(+0.33%) |
Oct 01, 2018 | 13.43 | 13.43 | 13.28 | 13.30 | 532,578 | -0.09(-0.66%) |
Sep 28, 2018 | 13.45 | 13.45 | 13.32 | 13.39 | 763,220 | -0.13(-0.98%) |
Sep 27, 2018 | 13.39 | 13.54 | 13.36 | 13.52 | 540,487 | +0.18(+1.32%) |
Sep 26, 2018 | 13.56 | 13.63 | 13.30 | 13.34 | 1,089,370 | -0.07(-0.49%) |
Sep 25, 2018 | 13.43 | 13.43 | 13.37 | 13.41 | 884,986 | +0.04(+0.32%) |
Sep 24, 2018 | 13.49 | 13.52 | 13.34 | 13.37 | 792,303 | -0.09(-0.63%) |
Sep 21, 2018 | 13.34 | 13.47 | 13.34 | 13.45 | 2,237,869 | +0.09(+0.64%) |
Sep 20, 2018 | 13.32 | 13.39 | 13.26 | 13.37 | 551,788 | +0.06(+0.48%) |
Sep 19, 2018 | 13.43 | 13.47 | 13.28 | 13.30 | 965,372 | -0.13(-0.95%) |
Sep 18, 2018 | 13.43 | 13.45 | 13.39 | 13.43 | 714,802 | +0.00(+0.00%) |
Sep 17, 2018 | 13.43 | 13.49 | 13.34 | 13.43 | 638,973 | +0.02(+0.16%) |
Sep 14, 2018 | 13.43 | 13.52 | 13.39 | 13.41 | 452,546 | -0.04(-0.32%) |
Sep 13, 2018 | 13.52 | 13.56 | 13.43 | 13.45 | 530,222 | -0.06(-0.47%) |
Sep 12, 2018 | 13.62 | 13.71 | 13.43 | 13.52 | 631,037 | -0.13(-0.94%) |
Sep 11, 2018 | 13.69 | 13.71 | 13.60 | 13.64 | 489,579 | -0.04(-0.31%) |
Sep 10, 2018 | 13.77 | 13.86 | 13.64 | 13.69 | 601,953 | -0.04(-0.31%) |
Sep 07, 2018 | 13.83 | 13.83 | 13.66 | 13.73 | 533,654 | -0.09(-0.62%) |
Sep 06, 2018 | 13.66 | 13.88 | 13.66 | 13.81 | 658,455 | +0.17(+1.25%) |
Sep 05, 2018 | 13.62 | 13.69 | 13.58 | 13.64 | 628,873 | +0.06(+0.47%) |
Sep 04, 2018 | 13.62 | 13.73 | 13.54 | 13.58 | 487,188 | -0.06(-0.47%) |
Aug 31, 2018 | 13.64 | 13.64 | 13.64 | 0 | -0.02(-0.16%) | |
Aug 30, 2018 | 13.60 | 13.73 | 13.60 | 13.66 | 458,048 | +0.09(+0.63%) |
Aug 29, 2018 | 13.58 | 13.69 | 13.58 | 13.58 | 533,731 | -0.02(-0.16%) |
Aug 28, 2018 | 13.60 | 13.64 | 13.54 | 13.60 | 495,411 | -0.02(-0.16%) |
Aug 27, 2018 | 13.54 | 13.66 | 13.52 | 13.62 | 958,919 | +0.09(+0.63%) |
Aug 24, 2018 | 13.52 | 13.54 | 13.49 | 13.54 | 274,239 | +0.04(+0.32%) |
Aug 23, 2018 | 13.62 | 13.64 | 13.47 | 13.49 | 348,820 | -0.06(-0.47%) |
Aug 22, 2018 | 13.62 | 13.66 | 13.47 | 13.56 | 645,865 | -0.09(-0.63%) |
Aug 21, 2018 | 13.56 | 13.66 | 13.54 | 13.64 | 608,365 | +0.06(+0.47%) |
Aug 20, 2018 | 13.47 | 13.60 | 13.45 | 13.58 | 920,157 | +0.13(+0.95%) |
Aug 17, 2018 | 13.41 | 13.45 | 13.32 | 13.45 | 1,073,971 | +0.06(+0.48%) |
Aug 16, 2018 | 13.37 | 13.41 | 13.32 | 13.39 | 663,570 | +0.04(+0.32%) |
Aug 15, 2018 | 13.20 | 13.37 | 13.20 | 13.34 | 1,207,164 | +0.09(+0.64%) |
Aug 14, 2018 | 13.26 | 13.39 | 13.26 | 13.26 | 797,657 | +0.00(+0.00%) |
Aug 13, 2018 | 13.28 | 13.34 | 13.17 | 13.26 | 1,566,497 | -0.09(-0.64%) |
Aug 10, 2018 | 13.05 | 13.37 | 12.96 | 13.34 | 7,779,793 | -0.13(-0.95%) |
Aug 09, 2018 | 13.41 | 13.56 | 13.41 | 13.47 | 539,394 | -0.02(-0.16%) |
Aug 08, 2018 | 13.41 | 13.52 | 13.41 | 13.49 | 445,612 | +0.11(+0.80%) |
Aug 07, 2018 | 13.62 | 13.66 | 13.39 | 13.39 | 620,124 | -0.26(-1.87%) |
Aug 06, 2018 | 13.43 | 13.81 | 13.43 | 13.64 | 1,268,152 | +0.04(+0.31%) |
Aug 03, 2018 | 13.32 | 13.94 | 13.28 | 13.60 | 2,102,157 | +0.32(+2.41%) |
Aug 02, 2018 | 13.15 | 13.30 | 13.15 | 13.28 | 509,047 | +0.13(+0.97%) |