Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2018 | 13.73 | 13.73 | 13.60 | 13.62 | 2,541 | -0.11(-0.81%) |
Jul 31, 2018 | 13.75 | 13.75 | 13.74 | 13.74 | 1,113 | +0.05(+0.34%) |
Jul 30, 2018 | 13.75 | 13.77 | 13.69 | 13.69 | 5,754 | -0.07(-0.54%) |
Jul 27, 2018 | 13.94 | 13.94 | 13.75 | 13.76 | 5,830 | -0.10(-0.73%) |
Jul 26, 2018 | 13.83 | 13.88 | 13.83 | 13.87 | 2,437 | +0.16(+1.19%) |
Jul 25, 2018 | 13.74 | 13.74 | 13.55 | 13.70 | 5,375 | -0.07(-0.50%) |
Jul 24, 2018 | 13.88 | 13.88 | 13.75 | 13.77 | 4,359 | +0.11(+0.78%) |
Jul 23, 2018 | 13.68 | 13.70 | 13.57 | 13.67 | 3,946 | -0.03(-0.25%) |
Jul 20, 2018 | 13.71 | 13.77 | 13.70 | 13.70 | 3,358 | -0.07(-0.47%) |
Jul 19, 2018 | 13.87 | 13.72 | 13.76 | 5,790 | -0.10(-0.73%) | |
Jul 18, 2018 | 13.86 | 13.88 | 13.75 | 13.87 | 17,318 | +0.07(+0.54%) |
Jul 17, 2018 | 13.67 | 13.83 | 13.65 | 13.79 | 5,442 | +0.13(+0.94%) |
Jul 16, 2018 | 13.75 | 13.75 | 13.66 | 13.66 | 9,424 | -0.08(-0.60%) |
Jul 13, 2018 | 13.75 | 13.77 | 13.70 | 13.75 | 4,198 | +0.01(+0.09%) |
Jul 12, 2018 | 13.71 | 13.75 | 13.62 | 13.73 | 1,551 | +0.15(+1.07%) |
Jul 11, 2018 | 13.70 | 13.70 | 13.58 | 13.59 | 4,130 | -0.28(-2.00%) |
Jul 10, 2018 | 13.81 | 13.87 | 13.75 | 13.87 | 8,106 | +0.09(+0.69%) |
Jul 09, 2018 | 13.75 | 13.77 | 13.69 | 13.77 | 6,322 | +0.16(+1.14%) |
Jul 06, 2018 | 13.52 | 13.64 | 13.52 | 13.62 | 4,739 | +0.13(+0.96%) |
Jul 05, 2018 | 13.50 | 13.50 | 13.49 | 13.49 | 844 | +0.18(+1.32%) |
Jul 03, 2018 | 13.31 | 13.31 | 13.31 | 0 | -0.07(-0.52%) |