Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 13.04 | 13.22 | 13.04 | 13.22 | 384,145 | +0.18(+1.39%) |
Sep 27, 2018 | 12.94 | 13.08 | 12.94 | 13.04 | 224,409 | +0.10(+0.79%) |
Sep 26, 2018 | 13.14 | 13.16 | 12.93 | 12.93 | 233,420 | -0.21(-1.56%) |
Sep 25, 2018 | 13.03 | 13.19 | 12.98 | 13.14 | 258,023 | +0.14(+1.10%) |
Sep 24, 2018 | 13.27 | 13.30 | 12.92 | 13.00 | 373,239 | -0.28(-2.09%) |
Sep 21, 2018 | 13.31 | 13.33 | 13.19 | 13.27 | 563,758 | -0.05(-0.36%) |
Sep 20, 2018 | 13.17 | 13.35 | 13.11 | 13.32 | 221,393 | +0.15(+1.14%) |
Sep 19, 2018 | 13.53 | 13.57 | 13.17 | 13.17 | 365,709 | -0.32(-2.40%) |
Sep 18, 2018 | 13.55 | 13.60 | 13.45 | 13.50 | 343,320 | -0.06(-0.41%) |
Sep 17, 2018 | 13.59 | 13.69 | 13.53 | 13.55 | 587,395 | -0.04(-0.29%) |
Sep 14, 2018 | 13.62 | 13.62 | 13.48 | 13.59 | 446,756 | -0.07(-0.52%) |
Sep 13, 2018 | 13.71 | 13.75 | 13.65 | 13.66 | 275,127 | -0.02(-0.17%) |
Sep 12, 2018 | 13.69 | 13.77 | 13.59 | 13.69 | 370,866 | +0.00(+0.00%) |
Sep 11, 2018 | 13.57 | 13.72 | 13.53 | 13.69 | 278,422 | +0.02(+0.17%) |
Sep 10, 2018 | 13.56 | 13.72 | 13.53 | 13.66 | 316,198 | +0.18(+1.35%) |
Sep 07, 2018 | 13.60 | 13.60 | 13.42 | 13.48 | 251,332 | -0.14(-1.04%) |
Sep 06, 2018 | 13.58 | 13.69 | 13.57 | 13.62 | 168,342 | +0.04(+0.29%) |
Sep 05, 2018 | 13.42 | 13.60 | 13.37 | 13.58 | 245,993 | +0.16(+1.18%) |
Sep 04, 2018 | 13.76 | 13.78 | 13.42 | 13.42 | 316,027 | -0.32(-2.36%) |
Aug 31, 2018 | 13.75 | 13.75 | 13.75 | 0 | +0.02(+0.17%) | |
Aug 30, 2018 | 13.72 | 13.77 | 13.68 | 13.72 | 318,232 | +0.01(+0.06%) |
Aug 29, 2018 | 13.69 | 13.82 | 13.69 | 13.72 | 306,660 | +0.04(+0.29%) |
Aug 28, 2018 | 13.51 | 13.69 | 13.50 | 13.68 | 458,680 | +0.19(+1.41%) |
Aug 27, 2018 | 13.29 | 13.50 | 13.27 | 13.49 | 489,972 | +0.23(+1.73%) |
Aug 24, 2018 | 13.19 | 13.27 | 13.15 | 13.26 | 361,124 | +0.07(+0.54%) |
Aug 23, 2018 | 13.31 | 13.35 | 13.19 | 13.19 | 224,782 | -0.14(-1.07%) |
Aug 22, 2018 | 13.46 | 13.49 | 13.28 | 13.33 | 370,137 | -0.17(-1.23%) |
Aug 21, 2018 | 13.50 | 13.56 | 13.46 | 13.50 | 301,641 | -0.03(-0.23%) |
Aug 20, 2018 | 13.51 | 13.64 | 13.42 | 13.53 | 431,039 | +0.16(+1.18%) |
Aug 17, 2018 | 13.31 | 13.43 | 13.28 | 13.37 | 369,725 | +0.06(+0.47%) |
Aug 16, 2018 | 13.27 | 13.38 | 13.26 | 13.31 | 292,013 | +0.00(+0.00%) |
Aug 15, 2018 | 13.31 | 13.37 | 13.26 | 13.31 | 392,791 | -0.02(-0.18%) |
Aug 14, 2018 | 13.12 | 13.36 | 13.08 | 13.33 | 253,987 | +0.15(+1.14%) |
Aug 13, 2018 | 13.25 | 13.29 | 13.17 | 13.18 | 449,100 | -0.06(-0.47%) |
Aug 10, 2018 | 13.34 | 13.45 | 13.24 | 13.24 | 331,073 | -0.16(-1.17%) |
Aug 09, 2018 | 13.33 | 13.49 | 13.33 | 13.40 | 369,047 | +0.09(+0.65%) |
Aug 08, 2018 | 13.21 | 13.34 | 13.08 | 13.31 | 360,361 | +0.08(+0.59%) |
Aug 07, 2018 | 13.11 | 13.24 | 12.98 | 13.23 | 313,975 | +0.13(+1.02%) |
Aug 06, 2018 | 13.16 | 13.21 | 13.07 | 13.10 | 236,267 | -0.05(-0.36%) |
Aug 03, 2018 | 13.18 | 13.18 | 12.95 | 13.15 | 269,101 | +0.05(+0.36%) |
Aug 02, 2018 | 13.21 | 13.29 | 12.94 | 13.10 | 402,119 | +0.06(+0.48%) |
Aug 01, 2018 | 12.94 | 13.09 | 12.83 | 13.04 | 285,558 | -0.01(-0.06%) |
Jul 31, 2018 | 12.91 | 13.14 | 12.87 | 13.05 | 281,949 | +0.20(+1.58%) |
Jul 30, 2018 | 12.76 | 12.92 | 12.71 | 12.84 | 245,143 | +0.07(+0.55%) |
Jul 27, 2018 | 13.11 | 13.12 | 12.76 | 12.77 | 440,962 | -0.34(-2.63%) |
Jul 26, 2018 | 13.05 | 13.19 | 13.05 | 13.12 | 399,197 | +0.11(+0.84%) |
Jul 25, 2018 | 12.88 | 13.03 | 12.88 | 13.01 | 192,528 | +0.12(+0.91%) |
Jul 24, 2018 | 12.96 | 12.96 | 12.84 | 12.89 | 295,331 | -0.05(-0.42%) |
Jul 23, 2018 | 13.05 | 13.06 | 12.94 | 12.94 | 218,005 | -0.13(-1.02%) |
Jul 20, 2018 | 13.19 | 13.25 | 13.04 | 13.08 | 310,461 | -0.09(-0.71%) |
Jul 19, 2018 | 12.91 | 13.21 | 12.87 | 13.17 | 533,217 | +0.27(+2.06%) |
Jul 18, 2018 | 12.85 | 12.95 | 12.75 | 12.91 | 334,519 | +0.02(+0.18%) |
Jul 17, 2018 | 13.12 | 13.18 | 12.84 | 12.88 | 342,660 | -0.23(-1.79%) |
Jul 16, 2018 | 13.19 | 13.21 | 13.09 | 13.12 | 296,671 | -0.11(-0.83%) |
Jul 13, 2018 | 13.30 | 13.37 | 13.22 | 13.23 | 422,553 | -0.07(-0.53%) |
Jul 12, 2018 | 13.23 | 13.36 | 13.16 | 13.30 | 490,062 | +0.09(+0.71%) |
Jul 11, 2018 | 13.19 | 13.25 | 13.15 | 13.20 | 319,733 | -0.02(-0.18%) |
Jul 10, 2018 | 13.21 | 13.28 | 13.14 | 13.23 | 352,535 | +0.02(+0.12%) |
Jul 09, 2018 | 13.32 | 13.32 | 13.10 | 13.21 | 298,640 | -0.05(-0.35%) |
Jul 06, 2018 | 13.19 | 13.28 | 13.18 | 13.26 | 294,572 | +0.09(+0.65%) |
Jul 05, 2018 | 13.12 | 13.18 | 13.04 | 13.17 | 693,278 | +0.01(+0.06%) |
Jul 03, 2018 | 13.16 | 13.16 | 13.16 | 0 | +0.11(+0.84%) |