Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 13.55 | 13.73 | 13.55 | 13.73 | 369,853 | +0.19(+1.40%) |
Sep 27, 2018 | 13.44 | 13.59 | 13.44 | 13.54 | 216,060 | +0.11(+0.79%) |
Sep 26, 2018 | 13.65 | 13.66 | 13.43 | 13.43 | 224,736 | -0.21(-1.56%) |
Sep 25, 2018 | 13.53 | 13.70 | 13.48 | 13.65 | 248,424 | +0.15(+1.09%) |
Sep 24, 2018 | 13.78 | 13.81 | 13.42 | 13.50 | 359,353 | -0.29(-2.08%) |
Sep 21, 2018 | 13.83 | 13.84 | 13.70 | 13.79 | 542,785 | -0.05(-0.36%) |
Sep 20, 2018 | 13.68 | 13.86 | 13.61 | 13.84 | 213,157 | +0.16(+1.14%) |
Sep 19, 2018 | 14.05 | 14.09 | 13.68 | 13.68 | 352,104 | -0.34(-2.40%) |
Sep 18, 2018 | 14.07 | 14.12 | 13.97 | 14.02 | 330,548 | -0.06(-0.41%) |
Sep 17, 2018 | 14.12 | 14.21 | 14.05 | 14.07 | 565,542 | -0.04(-0.29%) |
Sep 14, 2018 | 14.15 | 14.15 | 14.00 | 14.12 | 430,136 | -0.07(-0.52%) |
Sep 13, 2018 | 14.24 | 14.28 | 14.17 | 14.19 | 264,891 | -0.02(-0.17%) |
Sep 12, 2018 | 14.21 | 14.30 | 14.12 | 14.21 | 357,069 | +0.00(+0.00%) |
Sep 11, 2018 | 14.09 | 14.25 | 14.05 | 14.21 | 268,064 | +0.02(+0.17%) |
Sep 10, 2018 | 14.08 | 14.25 | 14.06 | 14.19 | 304,434 | +0.19(+1.35%) |
Sep 07, 2018 | 14.12 | 14.12 | 13.93 | 14.00 | 241,982 | -0.15(-1.05%) |
Sep 06, 2018 | 14.11 | 14.21 | 14.09 | 14.15 | 162,079 | +0.04(+0.29%) |
Sep 05, 2018 | 13.93 | 14.12 | 13.89 | 14.11 | 236,841 | +0.16(+1.18%) |
Sep 04, 2018 | 14.29 | 14.31 | 13.94 | 13.94 | 304,270 | -0.34(-2.36%) |
Aug 31, 2018 | 14.28 | 14.28 | 14.28 | 0 | +0.02(+0.17%) | |
Aug 30, 2018 | 14.25 | 14.30 | 14.21 | 14.25 | 306,393 | +0.01(+0.06%) |
Aug 29, 2018 | 14.22 | 14.35 | 14.22 | 14.25 | 295,252 | +0.04(+0.29%) |
Aug 28, 2018 | 14.03 | 14.22 | 14.02 | 14.21 | 441,616 | +0.20(+1.41%) |
Aug 27, 2018 | 13.80 | 14.03 | 13.78 | 14.01 | 471,744 | +0.24(+1.73%) |
Aug 24, 2018 | 13.70 | 13.78 | 13.66 | 13.77 | 347,689 | +0.07(+0.54%) |
Aug 23, 2018 | 13.82 | 13.86 | 13.70 | 13.70 | 216,419 | -0.15(-1.07%) |
Aug 22, 2018 | 13.98 | 14.01 | 13.80 | 13.84 | 356,367 | -0.17(-1.23%) |
Aug 21, 2018 | 14.03 | 14.08 | 13.98 | 14.02 | 290,420 | -0.03(-0.23%) |
Aug 20, 2018 | 14.03 | 14.16 | 13.93 | 14.05 | 415,003 | +0.16(+1.18%) |
Aug 17, 2018 | 13.82 | 13.95 | 13.80 | 13.89 | 355,970 | +0.07(+0.48%) |
Aug 16, 2018 | 13.79 | 13.89 | 13.77 | 13.82 | 281,149 | +0.00(+0.00%) |
Aug 15, 2018 | 13.83 | 13.89 | 13.77 | 13.82 | 378,179 | -0.02(-0.18%) |
Aug 14, 2018 | 13.63 | 13.88 | 13.59 | 13.84 | 244,538 | +0.16(+1.14%) |
Aug 13, 2018 | 13.76 | 13.80 | 13.68 | 13.69 | 432,393 | -0.06(-0.47%) |
Aug 10, 2018 | 13.86 | 13.97 | 13.75 | 13.75 | 318,756 | -0.16(-1.17%) |
Aug 09, 2018 | 13.84 | 14.01 | 13.84 | 13.92 | 355,318 | +0.09(+0.65%) |
Aug 08, 2018 | 13.72 | 13.86 | 13.58 | 13.83 | 346,955 | +0.08(+0.59%) |
Aug 07, 2018 | 13.62 | 13.75 | 13.48 | 13.75 | 302,294 | +0.14(+1.02%) |
Aug 06, 2018 | 13.66 | 13.72 | 13.57 | 13.61 | 227,477 | -0.05(-0.36%) |
Aug 03, 2018 | 13.69 | 13.69 | 13.45 | 13.66 | 259,089 | +0.05(+0.36%) |
Aug 02, 2018 | 13.72 | 13.80 | 13.44 | 13.61 | 387,159 | +0.06(+0.48%) |
Aug 01, 2018 | 13.44 | 13.59 | 13.33 | 13.54 | 274,935 | -0.01(-0.06%) |
Jul 31, 2018 | 13.40 | 13.65 | 13.36 | 13.55 | 271,459 | +0.21(+1.58%) |
Jul 30, 2018 | 13.26 | 13.42 | 13.20 | 13.34 | 236,023 | +0.07(+0.55%) |
Jul 27, 2018 | 13.62 | 13.63 | 13.26 | 13.27 | 424,557 | -0.36(-2.63%) |
Jul 26, 2018 | 13.55 | 13.70 | 13.55 | 13.62 | 384,346 | +0.11(+0.84%) |
Jul 25, 2018 | 13.38 | 13.53 | 13.38 | 13.51 | 185,366 | +0.12(+0.91%) |
Jul 24, 2018 | 13.46 | 13.46 | 13.34 | 13.39 | 284,344 | -0.06(-0.42%) |
Jul 23, 2018 | 13.56 | 13.57 | 13.44 | 13.44 | 209,894 | -0.14(-1.02%) |
Jul 20, 2018 | 13.70 | 13.76 | 13.54 | 13.58 | 298,911 | -0.10(-0.71%) |
Jul 19, 2018 | 13.41 | 13.72 | 13.37 | 13.68 | 513,380 | +0.28(+2.06%) |
Jul 18, 2018 | 13.35 | 13.45 | 13.25 | 13.40 | 322,074 | +0.02(+0.18%) |
Jul 17, 2018 | 13.62 | 13.69 | 13.34 | 13.38 | 329,912 | -0.24(-1.79%) |
Jul 16, 2018 | 13.70 | 13.72 | 13.59 | 13.62 | 285,634 | -0.11(-0.83%) |
Jul 13, 2018 | 13.81 | 13.88 | 13.73 | 13.74 | 406,833 | -0.07(-0.53%) |
Jul 12, 2018 | 13.75 | 13.88 | 13.66 | 13.81 | 471,831 | +0.10(+0.71%) |
Jul 11, 2018 | 13.70 | 13.76 | 13.66 | 13.71 | 307,838 | -0.02(-0.18%) |
Jul 10, 2018 | 13.72 | 13.79 | 13.65 | 13.74 | 339,419 | +0.02(+0.12%) |
Jul 09, 2018 | 13.83 | 13.83 | 13.61 | 13.72 | 287,530 | -0.05(-0.35%) |
Jul 06, 2018 | 13.70 | 13.79 | 13.69 | 13.77 | 283,613 | +0.09(+0.65%) |
Jul 05, 2018 | 13.63 | 13.69 | 13.54 | 13.68 | 667,487 | +0.01(+0.06%) |
Jul 03, 2018 | 13.67 | 13.67 | 13.67 | 0 | +0.11(+0.84%) |