Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.28 | 13.28 | 13.24 | 13.25 | 736,688 | -0.01(-0.06%) |
Oct 30, 2018 | 13.25 | 13.28 | 13.23 | 13.26 | 322,580 | -0.01(-0.06%) |
Oct 29, 2018 | 13.25 | 13.29 | 13.25 | 13.26 | 538,457 | +0.04(+0.28%) |
Oct 26, 2018 | 13.21 | 13.28 | 13.21 | 13.23 | 438,243 | -0.01(-0.11%) |
Oct 25, 2018 | 13.22 | 13.27 | 13.21 | 13.24 | 753,964 | +0.02(+0.17%) |
Oct 24, 2018 | 13.28 | 13.30 | 13.21 | 13.22 | 358,517 | -0.04(-0.28%) |
Oct 23, 2018 | 13.24 | 13.26 | 13.21 | 13.26 | 653,084 | +0.01(+0.06%) |
Oct 22, 2018 | 13.26 | 13.28 | 13.20 | 13.25 | 288,003 | +0.02(+0.17%) |
Oct 19, 2018 | 13.19 | 13.24 | 13.19 | 13.23 | 356,985 | +0.04(+0.34%) |
Oct 18, 2018 | 13.15 | 13.19 | 13.13 | 13.18 | 191,463 | +0.02(+0.17%) |
Oct 17, 2018 | 13.12 | 13.17 | 13.12 | 13.16 | 436,171 | +0.01(+0.06%) |
Oct 16, 2018 | 13.12 | 13.16 | 13.12 | 13.15 | 435,415 | +0.04(+0.34%) |
Oct 15, 2018 | 13.10 | 13.14 | 13.09 | 13.11 | 567,193 | -0.01(-0.11%) |
Oct 12, 2018 | 13.15 | 13.17 | 13.11 | 13.12 | 744,013 | +0.01(+0.06%) |
Oct 11, 2018 | 13.09 | 13.15 | 13.09 | 13.12 | 537,576 | +0.02(+0.17%) |
Oct 10, 2018 | 13.15 | 13.15 | 13.08 | 13.09 | 906,983 | -0.07(-0.51%) |
Oct 09, 2018 | 13.12 | 13.18 | 13.12 | 13.16 | 231,376 | +0.04(+0.28%) |
Oct 08, 2018 | 13.15 | 13.16 | 13.09 | 13.12 | 659,296 | -0.01(-0.11%) |
Oct 05, 2018 | 13.13 | 13.16 | 13.09 | 13.14 | 874,331 | -0.01(-0.11%) |
Oct 04, 2018 | 13.20 | 13.21 | 13.12 | 13.15 | 1,354,775 | -0.08(-0.61%) |
Oct 03, 2018 | 13.35 | 13.35 | 13.21 | 13.23 | 776,003 | -0.10(-0.72%) |
Oct 02, 2018 | 13.37 | 13.38 | 13.32 | 13.33 | 517,727 | -0.02(-0.17%) |
Oct 01, 2018 | 13.43 | 13.44 | 13.35 | 13.35 | 858,850 | -0.09(-0.66%) |
Sep 28, 2018 | 13.43 | 13.46 | 13.41 | 13.44 | 167,396 | +0.03(+0.22%) |
Sep 27, 2018 | 13.41 | 13.43 | 13.40 | 13.41 | 190,678 | +0.00(+0.00%) |
Sep 26, 2018 | 13.40 | 13.42 | 13.39 | 13.41 | 318,023 | +0.01(+0.11%) |
Sep 25, 2018 | 13.43 | 13.44 | 13.38 | 13.40 | 496,736 | -0.04(-0.33%) |
Sep 24, 2018 | 13.40 | 13.44 | 13.39 | 13.44 | 475,549 | +0.03(+0.22%) |
Sep 21, 2018 | 13.40 | 13.42 | 13.40 | 13.41 | 685,041 | +0.01(+0.05%) |
Sep 20, 2018 | 13.40 | 13.42 | 13.39 | 13.40 | 284,278 | +0.00(+0.00%) |
Sep 19, 2018 | 13.46 | 13.46 | 13.40 | 13.40 | 215,630 | -0.05(-0.38%) |
Sep 18, 2018 | 13.43 | 13.48 | 13.43 | 13.46 | 419,991 | +0.01(+0.06%) |
Sep 17, 2018 | 13.45 | 13.48 | 13.45 | 13.45 | 163,666 | -0.02(-0.16%) |
Sep 14, 2018 | 13.45 | 13.48 | 13.43 | 13.47 | 670,497 | +0.02(+0.16%) |
Sep 13, 2018 | 13.49 | 13.49 | 13.45 | 13.45 | 1,245,716 | -0.02(-0.16%) |
Sep 12, 2018 | 13.49 | 13.54 | 13.46 | 13.47 | 2,773,805 | -0.03(-0.22%) |
Sep 11, 2018 | 13.47 | 13.52 | 13.47 | 13.50 | 294,395 | +0.03(+0.22%) |
Sep 10, 2018 | 13.45 | 13.49 | 13.43 | 13.47 | 333,997 | +0.04(+0.27%) |
Sep 07, 2018 | 13.47 | 13.52 | 13.42 | 13.43 | 417,685 | -0.06(-0.44%) |
Sep 06, 2018 | 13.53 | 13.53 | 13.47 | 13.49 | 380,463 | -0.01(-0.11%) |
Sep 05, 2018 | 13.55 | 13.57 | 13.49 | 13.51 | 552,329 | -0.04(-0.33%) |
Sep 04, 2018 | 13.60 | 13.61 | 13.54 | 13.55 | 193,616 | -0.05(-0.38%) |
Aug 31, 2018 | 13.60 | 13.60 | 13.60 | 0 | +0.03(+0.22%) | |
Aug 30, 2018 | 13.59 | 13.61 | 13.57 | 13.57 | 274,141 | -0.03(-0.22%) |
Aug 29, 2018 | 13.58 | 13.60 | 13.57 | 13.60 | 285,520 | +0.01(+0.11%) |
Aug 28, 2018 | 13.54 | 13.59 | 13.54 | 13.59 | 257,116 | +0.04(+0.27%) |
Aug 27, 2018 | 13.57 | 13.57 | 13.54 | 13.55 | 210,235 | -0.01(-0.05%) |
Aug 24, 2018 | 13.52 | 13.56 | 13.51 | 13.56 | 190,425 | +0.04(+0.33%) |
Aug 23, 2018 | 13.52 | 13.54 | 13.51 | 13.52 | 223,814 | -0.02(-0.16%) |
Aug 22, 2018 | 13.53 | 13.54 | 13.52 | 13.54 | 203,109 | +0.00(+0.00%) |
Aug 21, 2018 | 13.52 | 13.54 | 13.52 | 13.54 | 236,653 | +0.01(+0.05%) |
Aug 20, 2018 | 13.50 | 13.54 | 13.50 | 13.53 | 360,338 | +0.03(+0.22%) |
Aug 17, 2018 | 13.48 | 13.51 | 13.46 | 13.50 | 190,572 | +0.02(+0.16%) |
Aug 16, 2018 | 13.47 | 13.50 | 13.47 | 13.48 | 232,052 | +0.01(+0.05%) |
Aug 15, 2018 | 13.44 | 13.49 | 13.43 | 13.47 | 273,347 | +0.03(+0.22%) |
Aug 14, 2018 | 13.44 | 13.47 | 13.43 | 13.44 | 217,341 | +0.01(+0.05%) |
Aug 13, 2018 | 13.41 | 13.46 | 13.41 | 13.43 | 145,373 | +0.02(+0.16%) |
Aug 10, 2018 | 13.43 | 13.45 | 13.41 | 13.41 | 183,064 | -0.03(-0.19%) |
Aug 09, 2018 | 13.45 | 13.47 | 13.43 | 13.44 | 211,837 | -0.03(-0.19%) |
Aug 08, 2018 | 13.46 | 13.47 | 13.44 | 13.46 | 241,006 | +0.00(+0.00%) |
Aug 07, 2018 | 13.46 | 13.46 | 13.44 | 13.46 | 276,568 | +0.01(+0.05%) |
Aug 06, 2018 | 13.46 | 13.46 | 13.45 | 13.46 | 346,483 | +0.01(+0.11%) |
Aug 03, 2018 | 13.41 | 13.48 | 13.40 | 13.44 | 284,357 | +0.03(+0.22%) |
Aug 02, 2018 | 13.39 | 13.43 | 13.39 | 13.41 | 215,965 | +0.01(+0.05%) |