Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 12.99 | 13.16 | 12.99 | 13.13 | 497,159 | +0.07(+0.56%) |
Sep 27, 2018 | 13.00 | 13.14 | 12.93 | 13.06 | 495,262 | +0.08(+0.63%) |
Sep 26, 2018 | 13.31 | 13.37 | 12.95 | 12.98 | 553,339 | -0.30(-2.27%) |
Sep 25, 2018 | 13.20 | 13.33 | 13.17 | 13.28 | 600,163 | +0.14(+1.05%) |
Sep 24, 2018 | 13.38 | 13.40 | 13.14 | 13.14 | 515,287 | -0.24(-1.82%) |
Sep 21, 2018 | 13.47 | 13.53 | 13.33 | 13.38 | 1,909,607 | -0.07(-0.54%) |
Sep 20, 2018 | 13.37 | 13.55 | 13.37 | 13.46 | 452,584 | +0.15(+1.16%) |
Sep 19, 2018 | 13.20 | 13.35 | 13.20 | 13.30 | 695,419 | +0.11(+0.80%) |
Sep 18, 2018 | 13.27 | 13.32 | 13.14 | 13.20 | 569,108 | -0.05(-0.37%) |
Sep 17, 2018 | 13.28 | 13.28 | 13.09 | 13.25 | 490,723 | -0.02(-0.12%) |
Sep 14, 2018 | 13.12 | 13.30 | 13.03 | 13.26 | 1,174,254 | +0.16(+1.24%) |
Sep 13, 2018 | 13.40 | 13.40 | 13.08 | 13.10 | 661,015 | -0.27(-2.01%) |
Sep 12, 2018 | 13.54 | 13.56 | 13.32 | 13.37 | 505,129 | -0.23(-1.68%) |
Sep 11, 2018 | 13.57 | 13.71 | 13.56 | 13.60 | 461,226 | +0.00(+0.00%) |
Sep 10, 2018 | 13.60 | 13.68 | 13.55 | 13.60 | 405,164 | +0.07(+0.48%) |
Sep 07, 2018 | 13.63 | 13.64 | 13.44 | 13.53 | 329,636 | -0.07(-0.48%) |
Sep 06, 2018 | 13.60 | 13.65 | 13.54 | 13.60 | 358,414 | +0.03(+0.24%) |
Sep 05, 2018 | 13.66 | 13.69 | 13.55 | 13.56 | 989,957 | -0.10(-0.71%) |
Sep 04, 2018 | 13.62 | 13.73 | 13.55 | 13.66 | 291,791 | +0.03(+0.24%) |
Aug 31, 2018 | 13.63 | 13.63 | 13.63 | 0 | +0.05(+0.36%) | |
Aug 30, 2018 | 13.60 | 13.61 | 13.47 | 13.58 | 343,734 | -0.01(-0.06%) |
Aug 29, 2018 | 13.58 | 13.60 | 13.43 | 13.59 | 220,323 | +0.02(+0.18%) |
Aug 28, 2018 | 13.66 | 13.67 | 13.50 | 13.56 | 368,619 | -0.07(-0.48%) |
Aug 27, 2018 | 13.85 | 13.86 | 13.61 | 13.63 | 392,111 | -0.18(-1.30%) |
Aug 24, 2018 | 13.88 | 13.90 | 13.77 | 13.81 | 338,363 | -0.07(-0.47%) |
Aug 23, 2018 | 13.97 | 13.99 | 13.77 | 13.87 | 520,354 | -0.15(-1.10%) |
Aug 22, 2018 | 14.00 | 14.07 | 13.95 | 14.03 | 312,435 | -0.02(-0.17%) |
Aug 21, 2018 | 13.88 | 14.10 | 13.88 | 14.05 | 652,098 | +0.17(+1.23%) |
Aug 20, 2018 | 13.93 | 13.95 | 13.75 | 13.88 | 353,011 | -0.02(-0.18%) |
Aug 17, 2018 | 13.84 | 13.93 | 13.81 | 13.90 | 352,497 | +0.03(+0.23%) |
Aug 16, 2018 | 13.76 | 13.90 | 13.76 | 13.87 | 402,419 | +0.16(+1.19%) |
Aug 15, 2018 | 13.82 | 13.88 | 13.71 | 13.71 | 337,028 | -0.13(-0.94%) |
Aug 14, 2018 | 13.64 | 13.89 | 13.64 | 13.84 | 341,923 | +0.23(+1.67%) |
Aug 13, 2018 | 13.64 | 13.74 | 13.56 | 13.61 | 601,165 | -0.02(-0.18%) |
Aug 10, 2018 | 13.55 | 13.68 | 13.50 | 13.64 | 318,452 | +0.00(+0.00%) |
Aug 09, 2018 | 13.68 | 13.73 | 13.58 | 13.64 | 370,073 | -0.06(-0.42%) |
Aug 08, 2018 | 13.60 | 13.71 | 13.52 | 13.69 | 405,946 | +0.09(+0.66%) |
Aug 07, 2018 | 13.72 | 13.77 | 13.59 | 13.60 | 542,130 | -0.08(-0.59%) |
Aug 06, 2018 | 13.73 | 13.77 | 13.62 | 13.69 | 381,711 | -0.03(-0.24%) |
Aug 03, 2018 | 13.89 | 13.95 | 13.69 | 13.72 | 280,351 | -0.20(-1.40%) |
Aug 02, 2018 | 13.83 | 13.92 | 13.70 | 13.91 | 508,422 | +0.07(+0.47%) |
Aug 01, 2018 | 13.69 | 13.89 | 13.67 | 13.85 | 628,837 | +0.19(+1.42%) |
Jul 31, 2018 | 13.95 | 13.95 | 13.61 | 13.65 | 864,777 | -0.26(-1.86%) |
Jul 30, 2018 | 14.28 | 14.30 | 13.91 | 13.91 | 667,296 | -0.33(-2.33%) |
Jul 27, 2018 | 14.38 | 14.50 | 14.16 | 14.24 | 544,268 | -0.10(-0.68%) |
Jul 26, 2018 | 13.88 | 14.40 | 13.86 | 14.34 | 813,840 | +0.48(+3.44%) |
Jul 25, 2018 | 13.56 | 13.96 | 13.52 | 13.86 | 1,260,989 | +0.59(+4.45%) |
Jul 24, 2018 | 13.41 | 13.43 | 13.20 | 13.27 | 418,999 | -0.16(-1.21%) |
Jul 23, 2018 | 13.07 | 13.50 | 13.07 | 13.44 | 638,989 | +0.32(+2.47%) |
Jul 20, 2018 | 13.07 | 13.18 | 13.01 | 13.11 | 317,854 | +0.06(+0.43%) |
Jul 19, 2018 | 12.95 | 13.09 | 12.89 | 13.05 | 389,724 | +0.06(+0.50%) |
Jul 18, 2018 | 12.84 | 13.00 | 12.84 | 12.99 | 383,338 | +0.14(+1.07%) |
Jul 17, 2018 | 12.82 | 12.96 | 12.82 | 12.85 | 311,702 | +0.05(+0.38%) |
Jul 16, 2018 | 12.75 | 12.82 | 12.72 | 12.80 | 324,602 | +0.11(+0.89%) |
Jul 13, 2018 | 12.75 | 12.83 | 12.67 | 12.69 | 288,852 | -0.10(-0.76%) |
Jul 12, 2018 | 12.94 | 12.94 | 12.66 | 12.79 | 402,059 | -0.10(-0.75%) |
Jul 11, 2018 | 12.86 | 13.00 | 12.86 | 12.88 | 293,142 | -0.04(-0.31%) |
Jul 10, 2018 | 13.13 | 13.14 | 12.87 | 12.93 | 473,483 | -0.13(-0.99%) |
Jul 09, 2018 | 12.88 | 13.08 | 12.88 | 13.05 | 306,795 | +0.23(+1.77%) |
Jul 06, 2018 | 12.75 | 12.86 | 12.67 | 12.83 | 403,826 | +0.04(+0.32%) |
Jul 05, 2018 | 12.76 | 12.79 | 12.63 | 12.79 | 414,927 | +0.11(+0.89%) |
Jul 03, 2018 | 12.67 | 12.67 | 12.67 | 0 | -0.06(-0.51%) |