Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 13.43 | 13.46 | 13.41 | 13.44 | 167,410 | +0.03(+0.22%) |
Sep 27, 2018 | 13.41 | 13.43 | 13.40 | 13.41 | 190,695 | +0.00(+0.00%) |
Sep 26, 2018 | 13.40 | 13.42 | 13.39 | 13.41 | 318,050 | +0.01(+0.11%) |
Sep 25, 2018 | 13.43 | 13.44 | 13.38 | 13.40 | 496,780 | -0.04(-0.33%) |
Sep 24, 2018 | 13.40 | 13.44 | 13.39 | 13.44 | 475,590 | +0.03(+0.22%) |
Sep 21, 2018 | 13.40 | 13.42 | 13.40 | 13.41 | 685,100 | +0.01(+0.05%) |
Sep 20, 2018 | 13.40 | 13.42 | 13.39 | 13.40 | 284,303 | +0.00(+0.00%) |
Sep 19, 2018 | 13.46 | 13.46 | 13.40 | 13.40 | 215,649 | -0.05(-0.38%) |
Sep 18, 2018 | 13.43 | 13.48 | 13.43 | 13.46 | 420,028 | +0.01(+0.06%) |
Sep 17, 2018 | 13.45 | 13.48 | 13.45 | 13.45 | 163,680 | -0.02(-0.16%) |
Sep 14, 2018 | 13.45 | 13.48 | 13.43 | 13.47 | 670,556 | +0.02(+0.16%) |
Sep 13, 2018 | 13.48 | 13.49 | 13.45 | 13.45 | 1,245,824 | -0.02(-0.16%) |
Sep 12, 2018 | 13.48 | 13.54 | 13.46 | 13.47 | 2,774,045 | -0.03(-0.22%) |
Sep 11, 2018 | 13.47 | 13.51 | 13.47 | 13.50 | 294,420 | +0.03(+0.22%) |
Sep 10, 2018 | 13.45 | 13.49 | 13.43 | 13.47 | 334,026 | +0.04(+0.27%) |
Sep 07, 2018 | 13.47 | 13.51 | 13.42 | 13.43 | 417,721 | -0.06(-0.44%) |
Sep 06, 2018 | 13.53 | 13.53 | 13.47 | 13.49 | 380,496 | -0.01(-0.11%) |
Sep 05, 2018 | 13.55 | 13.57 | 13.49 | 13.51 | 552,377 | -0.04(-0.33%) |
Sep 04, 2018 | 13.60 | 13.61 | 13.54 | 13.55 | 193,633 | -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 | 274,165 | -0.03(-0.22%) |
Aug 29, 2018 | 13.58 | 13.60 | 13.57 | 13.60 | 285,545 | +0.01(+0.11%) |
Aug 28, 2018 | 13.54 | 13.59 | 13.54 | 13.59 | 257,138 | +0.04(+0.27%) |
Aug 27, 2018 | 13.57 | 13.57 | 13.54 | 13.55 | 210,253 | -0.01(-0.05%) |
Aug 24, 2018 | 13.51 | 13.56 | 13.51 | 13.56 | 190,441 | +0.04(+0.33%) |
Aug 23, 2018 | 13.52 | 13.54 | 13.51 | 13.51 | 223,833 | -0.02(-0.16%) |
Aug 22, 2018 | 13.53 | 13.54 | 13.52 | 13.54 | 203,127 | +0.00(+0.00%) |
Aug 21, 2018 | 13.51 | 13.54 | 13.51 | 13.54 | 236,673 | +0.01(+0.05%) |
Aug 20, 2018 | 13.50 | 13.54 | 13.50 | 13.53 | 360,369 | +0.03(+0.22%) |
Aug 17, 2018 | 13.48 | 13.51 | 13.46 | 13.50 | 190,589 | +0.02(+0.16%) |
Aug 16, 2018 | 13.47 | 13.50 | 13.47 | 13.48 | 232,072 | +0.01(+0.05%) |
Aug 15, 2018 | 13.44 | 13.48 | 13.43 | 13.47 | 273,371 | +0.03(+0.22%) |
Aug 14, 2018 | 13.44 | 13.47 | 13.43 | 13.44 | 217,360 | +0.01(+0.05%) |
Aug 13, 2018 | 13.41 | 13.46 | 13.41 | 13.43 | 145,385 | +0.02(+0.16%) |
Aug 10, 2018 | 13.43 | 13.45 | 13.40 | 13.41 | 183,080 | -0.03(-0.19%) |
Aug 09, 2018 | 13.45 | 13.47 | 13.43 | 13.44 | 211,855 | -0.03(-0.19%) |
Aug 08, 2018 | 13.46 | 13.47 | 13.44 | 13.46 | 241,027 | +0.00(+0.00%) |
Aug 07, 2018 | 13.46 | 13.46 | 13.44 | 13.46 | 276,592 | +0.01(+0.05%) |
Aug 06, 2018 | 13.46 | 13.46 | 13.45 | 13.46 | 346,513 | +0.01(+0.11%) |
Aug 03, 2018 | 13.41 | 13.48 | 13.40 | 13.44 | 284,382 | +0.03(+0.22%) |
Aug 02, 2018 | 13.39 | 13.43 | 13.39 | 13.41 | 215,984 | +0.01(+0.05%) |
Aug 01, 2018 | 13.43 | 13.46 | 13.39 | 13.40 | 296,666 | -0.04(-0.33%) |
Jul 31, 2018 | 13.43 | 13.46 | 13.42 | 13.45 | 189,833 | +0.03(+0.22%) |
Jul 30, 2018 | 13.43 | 13.45 | 13.42 | 13.42 | 198,217 | -0.01(-0.05%) |
Jul 27, 2018 | 13.47 | 13.48 | 13.43 | 13.43 | 248,569 | -0.05(-0.38%) |
Jul 26, 2018 | 13.47 | 13.48 | 13.43 | 13.48 | 901,123 | -0.02(-0.16%) |
Jul 25, 2018 | 13.46 | 13.50 | 13.46 | 13.50 | 231,151 | +0.02(+0.16%) |
Jul 24, 2018 | 13.47 | 13.50 | 13.46 | 13.48 | 220,533 | +0.00(+0.00%) |
Jul 23, 2018 | 13.47 | 13.50 | 13.47 | 13.48 | 247,463 | +0.07(+0.50%) |
Jul 20, 2018 | 13.42 | 13.50 | 13.41 | 13.41 | 244,772 | -0.02(-0.16%) |
Jul 19, 2018 | 13.43 | 13.44 | 13.41 | 13.43 | 107,430 | +0.02(+0.16%) |
Jul 18, 2018 | 13.42 | 13.45 | 13.41 | 13.41 | 204,219 | -0.01(-0.08%) |
Jul 17, 2018 | 13.45 | 13.46 | 13.42 | 13.42 | 200,230 | -0.04(-0.33%) |
Jul 16, 2018 | 13.53 | 13.55 | 13.46 | 13.47 | 179,354 | -0.06(-0.45%) |
Jul 13, 2018 | 13.54 | 13.56 | 13.48 | 13.53 | 218,308 | -0.03(-0.22%) |
Jul 12, 2018 | 13.60 | 13.60 | 13.53 | 13.56 | 163,030 | -0.02(-0.13%) |
Jul 11, 2018 | 13.59 | 13.61 | 13.57 | 13.57 | 246,449 | -0.03(-0.19%) |
Jul 10, 2018 | 13.63 | 13.63 | 13.59 | 13.60 | 219,191 | +0.00(+0.00%) |
Jul 09, 2018 | 13.62 | 13.63 | 13.59 | 13.60 | 224,871 | -0.03(-0.21%) |
Jul 06, 2018 | 13.60 | 13.67 | 13.60 | 13.63 | 228,017 | +0.02(+0.16%) |
Jul 05, 2018 | 13.67 | 13.67 | 13.55 | 13.61 | 772,209 | +0.04(+0.32%) |
Jul 03, 2018 | 13.56 | 13.56 | 13.56 | 0 | +0.06(+0.43%) |