Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 13.46 | 13.47 | 13.41 | 13.46 | 84,600 | +0.01(+0.07%) |
Sep 27, 2018 | 13.40 | 13.46 | 13.40 | 13.45 | 108,329 | +0.05(+0.37%) |
Sep 26, 2018 | 13.40 | 13.41 | 13.40 | 13.40 | 67,152 | -0.01(-0.07%) |
Sep 25, 2018 | 13.41 | 13.42 | 13.40 | 13.41 | 109,614 | +0.00(+0.00%) |
Sep 24, 2018 | 13.39 | 13.41 | 13.38 | 13.41 | 89,203 | +0.02(+0.15%) |
Sep 21, 2018 | 13.38 | 13.42 | 13.38 | 13.39 | 152,400 | -0.01(-0.07%) |
Sep 20, 2018 | 13.38 | 13.40 | 13.37 | 13.40 | 503,656 | +0.02(+0.15%) |
Sep 19, 2018 | 13.40 | 13.40 | 13.37 | 13.38 | 323,121 | +0.02(+0.15%) |
Sep 18, 2018 | 13.41 | 13.42 | 13.36 | 13.36 | 456,565 | -0.05(-0.37%) |
Sep 17, 2018 | 13.40 | 13.41 | 13.35 | 13.41 | 168,104 | +0.01(+0.07%) |
Sep 14, 2018 | 13.41 | 13.44 | 13.39 | 13.40 | 611,400 | -0.03(-0.22%) |
Sep 13, 2018 | 13.41 | 13.44 | 13.41 | 13.43 | 41,857 | +0.00(+0.00%) |
Sep 12, 2018 | 13.40 | 13.43 | 13.39 | 13.43 | 264,713 | +0.03(+0.22%) |
Sep 11, 2018 | 13.44 | 13.45 | 13.39 | 13.40 | 167,730 | -0.04(-0.30%) |
Sep 10, 2018 | 13.45 | 13.46 | 13.44 | 13.44 | 54,875 | -0.01(-0.07%) |
Sep 07, 2018 | 13.46 | 13.46 | 13.44 | 13.45 | 272,100 | -0.01(-0.07%) |
Sep 06, 2018 | 13.46 | 13.47 | 13.45 | 13.46 | 17,288 | -0.02(-0.15%) |
Sep 05, 2018 | 13.45 | 13.48 | 13.45 | 13.48 | 51,664 | +0.02(+0.15%) |
Sep 04, 2018 | 13.44 | 13.47 | 13.44 | 13.46 | 48,112 | +0.02(+0.15%) |
Aug 31, 2018 | 13.44 | 13.44 | 13.44 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 13.44 | 13.47 | 13.43 | 13.44 | 63,510 | +0.00(+0.00%) |
Aug 29, 2018 | 13.44 | 13.45 | 13.43 | 13.44 | 51,820 | +0.00(+0.00%) |
Aug 28, 2018 | 13.42 | 13.44 | 13.41 | 13.44 | 64,009 | +0.02(+0.15%) |
Aug 27, 2018 | 13.40 | 13.44 | 13.37 | 13.42 | 76,913 | +0.02(+0.15%) |
Aug 24, 2018 | 13.38 | 13.40 | 13.36 | 13.40 | 103,600 | +0.03(+0.22%) |
Aug 23, 2018 | 13.36 | 13.38 | 13.36 | 13.37 | 84,048 | +0.00(+0.00%) |
Aug 22, 2018 | 13.37 | 13.39 | 13.36 | 13.37 | 119,728 | +0.00(+0.00%) |
Aug 21, 2018 | 13.36 | 13.38 | 13.35 | 13.37 | 44,163 | +0.01(+0.07%) |
Aug 20, 2018 | 13.38 | 13.41 | 13.36 | 13.36 | 122,176 | -0.01(-0.07%) |
Aug 17, 2018 | 13.39 | 13.40 | 13.37 | 13.37 | 49,100 | +0.00(+0.00%) |
Aug 16, 2018 | 13.38 | 13.39 | 13.34 | 13.37 | 147,645 | -0.01(-0.07%) |
Aug 15, 2018 | 13.35 | 13.39 | 13.35 | 13.38 | 126,890 | +0.03(+0.22%) |
Aug 14, 2018 | 13.35 | 13.38 | 13.35 | 13.35 | 84,106 | -0.02(-0.15%) |
Aug 13, 2018 | 13.39 | 13.39 | 13.34 | 13.37 | 209,278 | +0.01(+0.07%) |
Aug 10, 2018 | 13.41 | 13.41 | 13.35 | 13.36 | 172,800 | -0.05(-0.37%) |
Aug 09, 2018 | 13.42 | 13.44 | 13.39 | 13.41 | 108,428 | -0.02(-0.15%) |
Aug 08, 2018 | 13.41 | 13.45 | 13.40 | 13.43 | 64,169 | +0.01(+0.07%) |
Aug 07, 2018 | 13.39 | 13.42 | 13.37 | 13.42 | 179,431 | +0.02(+0.15%) |
Aug 06, 2018 | 13.37 | 13.40 | 13.36 | 13.40 | 159,621 | +0.03(+0.22%) |
Aug 03, 2018 | 13.37 | 13.37 | 13.34 | 13.37 | 103,100 | +0.01(+0.07%) |
Aug 02, 2018 | 13.36 | 13.38 | 13.33 | 13.36 | 449,562 | -0.01(-0.07%) |
Aug 01, 2018 | 13.35 | 13.38 | 13.35 | 13.37 | 112,443 | +0.00(+0.00%) |
Jul 31, 2018 | 13.35 | 13.38 | 13.35 | 13.37 | 198,310 | +0.01(+0.07%) |
Jul 30, 2018 | 13.35 | 13.40 | 13.32 | 13.36 | 224,991 | +0.02(+0.15%) |
Jul 27, 2018 | 13.31 | 13.34 | 13.30 | 13.34 | 296,600 | +0.03(+0.23%) |
Jul 26, 2018 | 13.31 | 13.32 | 13.30 | 13.31 | 247,059 | +0.01(+0.08%) |
Jul 25, 2018 | 13.31 | 13.31 | 13.30 | 13.30 | 175,340 | -0.03(-0.23%) |
Jul 24, 2018 | 13.32 | 13.33 | 13.29 | 13.33 | 692,879 | +0.00(+0.00%) |
Jul 23, 2018 | 13.32 | 13.33 | 13.30 | 13.33 | 398,649 | +0.00(+0.00%) |
Jul 20, 2018 | 13.32 | 13.33 | 13.30 | 13.33 | 274,803 | +0.01(+0.08%) |
Jul 19, 2018 | 13.33 | 13.34 | 13.31 | 13.32 | 252,470 | -0.03(-0.22%) |
Jul 18, 2018 | 13.32 | 13.35 | 13.30 | 13.35 | 313,840 | +0.03(+0.23%) |
Jul 17, 2018 | 13.35 | 13.35 | 13.31 | 13.32 | 219,332 | -0.03(-0.22%) |
Jul 16, 2018 | 13.31 | 13.35 | 13.31 | 13.35 | 107,962 | +0.03(+0.23%) |
Jul 13, 2018 | 13.31 | 13.32 | 13.31 | 13.32 | 91,940 | +0.00(+0.00%) |
Jul 12, 2018 | 13.32 | 13.32 | 13.30 | 13.32 | 126,426 | +0.02(+0.15%) |
Jul 11, 2018 | 13.30 | 13.33 | 13.29 | 13.30 | 177,479 | +0.01(+0.08%) |
Jul 10, 2018 | 13.29 | 13.30 | 13.27 | 13.29 | 302,531 | +0.00(+0.00%) |
Jul 09, 2018 | 13.27 | 13.29 | 13.27 | 13.29 | 160,621 | +0.01(+0.08%) |
Jul 06, 2018 | 13.26 | 13.28 | 13.26 | 13.28 | 214,597 | +0.03(+0.23%) |
Jul 05, 2018 | 13.25 | 13.26 | 13.25 | 13.25 | 238,073 | +0.00(+0.00%) |
Jul 03, 2018 | 13.25 | 13.25 | 13.25 | 0 | +0.01(+0.08%) |