Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2018 | 13.22 | 13.24 | 13.09 | 13.15 | 362,761 | -0.09(-0.64%) |
Jul 31, 2018 | 13.22 | 13.30 | 13.07 | 13.24 | 797,114 | +0.09(+0.65%) |
Jul 30, 2018 | 13.05 | 13.24 | 13.02 | 13.15 | 469,120 | +0.11(+0.82%) |
Jul 27, 2018 | 13.11 | 13.11 | 12.98 | 13.05 | 493,358 | -0.02(-0.16%) |
Jul 26, 2018 | 13.09 | 13.11 | 12.96 | 13.07 | 629,099 | +0.00(+0.00%) |
Jul 25, 2018 | 13.09 | 13.11 | 13.05 | 13.07 | 296,695 | -0.02(-0.16%) |
Jul 24, 2018 | 13.09 | 13.11 | 13.05 | 13.09 | 550,962 | +0.02(+0.16%) |
Jul 23, 2018 | 13.07 | 13.11 | 13.05 | 13.07 | 192,771 | -0.02(-0.16%) |
Jul 20, 2018 | 13.00 | 13.09 | 13.00 | 13.09 | 319,755 | +0.06(+0.49%) |
Jul 19, 2018 | 13.00 | 13.09 | 12.98 | 13.02 | 197,576 | +0.00(+0.00%) |
Jul 18, 2018 | 13.09 | 13.09 | 12.96 | 13.02 | 229,615 | -0.02(-0.16%) |
Jul 17, 2018 | 13.07 | 13.11 | 13.00 | 13.05 | 273,050 | -0.04(-0.33%) |
Jul 16, 2018 | 13.09 | 13.11 | 13.02 | 13.09 | 274,480 | +0.00(+0.00%) |
Jul 13, 2018 | 13.09 | 344,965 | +0.06(+0.49%) | |||
Jul 12, 2018 | 13.05 | 13.07 | 13.05 | 13.02 | 211,114 | +0.00(+0.00%) |
Jul 11, 2018 | 13.00 | 13.05 | 12.96 | 13.02 | 170,753 | +0.02(+0.16%) |
Jul 10, 2018 | 13.11 | 13.11 | 13.00 | 13.00 | 197,428 | -0.06(-0.49%) |
Jul 09, 2018 | 13.07 | 13.07 | 13.02 | 13.07 | 313,919 | +0.02(+0.16%) |
Jul 06, 2018 | 13.07 | 13.11 | 12.98 | 13.05 | 377,830 | -0.04(-0.33%) |
Jul 05, 2018 | 13.07 | 13.08 | 12.98 | 13.09 | 339,982 | +0.06(+0.49%) |
Jul 03, 2018 | 13.02 | 13.02 | 13.02 | 0 | +0.13(+0.99%) | |
Jul 02, 2018 | 12.79 | 12.91 | 12.75 | 12.90 | 544,108 | +0.09(+0.67%) |
Jun 29, 2018 | 12.77 | 12.85 | 12.64 | 12.81 | 524,516 | +0.09(+0.67%) |
Jun 28, 2018 | 12.68 | 12.73 | 12.62 | 12.73 | 478,179 | +0.15(+1.19%) |
Jun 27, 2018 | 12.90 | 12.90 | 12.58 | 12.58 | 1,015,493 | -0.13(-1.01%) |
Jun 26, 2018 | 12.77 | 12.79 | 12.68 | 12.71 | 1,622,228 | -0.06(-0.48%) |
Jun 25, 2018 | 12.83 | 12.83 | 12.75 | 12.77 | 815,435 | -0.06(-0.48%) |
Jun 22, 2018 | 12.85 | 12.89 | 12.75 | 12.83 | 1,016,722 | +0.00(+0.00%) |
Jun 21, 2018 | 12.85 | 12.87 | 12.75 | 12.83 | 676,693 | +0.00(+0.00%) |
Jun 20, 2018 | 12.81 | 12.87 | 12.76 | 12.83 | 681,393 | +0.02(+0.16%) |
Jun 19, 2018 | 12.68 | 12.83 | 12.68 | 12.81 | 1,047,432 | +0.08(+0.65%) |
Jun 18, 2018 | 12.66 | 12.75 | 12.62 | 12.73 | 703,004 | +0.06(+0.49%) |
Jun 15, 2018 | 12.73 | 12.71 | 12.66 | 582,856 | -0.04(-0.32%) | |
Jun 14, 2018 | 12.64 | 12.73 | 12.59 | 12.71 | 332,821 | +0.10(+0.82%) |
Jun 13, 2018 | 12.62 | 12.64 | 12.56 | 12.60 | 426,667 | -0.04(-0.33%) |
Jun 12, 2018 | 12.68 | 12.72 | 12.60 | 12.64 | 511,445 | -0.06(-0.49%) |
Jun 11, 2018 | 12.71 | 12.73 | 12.62 | 12.71 | 526,038 | +0.04(+0.33%) |
Jun 08, 2018 | 12.68 | 12.74 | 12.64 | 12.66 | 388,203 | -0.04(-0.32%) |
Jun 07, 2018 | 12.77 | 12.77 | 12.64 | 12.71 | 368,799 | +0.02(+0.16%) |
Jun 06, 2018 | 12.71 | 12.73 | 12.62 | 12.68 | 316,654 | -0.02(-0.16%) |
Jun 05, 2018 | 12.77 | 12.78 | 12.66 | 12.71 | 444,449 | -0.06(-0.48%) |
Jun 04, 2018 | 12.66 | 12.77 | 12.58 | 12.77 | 909,159 | +0.10(+0.81%) |