Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.38 | 13.38 | 13.38 | 13.38 | 24 | +0.00(+0.00%) |
Oct 30, 2018 | 13.51 | 13.51 | 13.38 | 13.38 | 1,760 | +0.09(+0.65%) |
Oct 29, 2018 | 13.30 | 13.34 | 13.13 | 13.30 | 2,541 | +0.03(+0.24%) |
Oct 26, 2018 | 12.96 | 13.27 | 12.93 | 13.27 | 1,147 | +0.03(+0.24%) |
Oct 25, 2018 | 13.02 | 13.28 | 12.97 | 13.23 | 2,053 | +0.01(+0.06%) |
Oct 24, 2018 | 13.10 | 13.24 | 13.02 | 13.23 | 7,480 | -0.28(-2.04%) |
Oct 23, 2018 | 12.83 | 13.50 | 12.79 | 13.50 | 17,392 | +0.41(+3.12%) |
Oct 22, 2018 | 13.18 | 13.28 | 13.09 | 13.09 | 1,041 | -0.02(-0.12%) |
Oct 19, 2018 | 13.31 | 13.31 | 12.94 | 13.11 | 2,549 | -0.13(-1.01%) |
Oct 18, 2018 | 13.13 | 13.28 | 13.05 | 13.24 | 2,486 | +0.15(+1.14%) |
Oct 17, 2018 | 13.16 | 13.19 | 12.99 | 13.09 | 5,206 | -0.06(-0.42%) |
Oct 16, 2018 | 13.09 | 13.26 | 13.09 | 13.15 | 859 | +0.33(+2.57%) |
Oct 15, 2018 | 12.91 | 12.96 | 12.82 | 12.82 | 887 | -0.23(-1.74%) |
Oct 12, 2018 | 13.10 | 13.10 | 12.83 | 13.05 | 4,078 | -0.06(-0.48%) |
Oct 11, 2018 | 13.14 | 13.25 | 12.91 | 13.11 | 2,279 | -0.15(-1.12%) |
Oct 10, 2018 | 13.29 | 13.34 | 13.10 | 13.26 | 3,543 | -0.13(-0.94%) |
Oct 09, 2018 | 13.38 | 13.38 | 13.31 | 13.38 | 964 | -0.02(-0.18%) |
Oct 08, 2018 | 13.24 | 13.47 | 12.95 | 13.41 | 9,190 | +0.16(+1.18%) |
Oct 05, 2018 | 13.00 | 13.25 | 13.00 | 13.25 | 2,676 | -0.02(-0.18%) |
Oct 04, 2018 | 13.20 | 13.44 | 13.02 | 13.27 | 2,874 | -0.05(-0.35%) |
Oct 03, 2018 | 13.21 | 13.32 | 13.13 | 13.32 | 1,490 | +0.06(+0.44%) |
Oct 02, 2018 | 13.44 | 13.44 | 13.17 | 13.26 | 5,043 | -0.08(-0.61%) |
Oct 01, 2018 | 13.52 | 13.52 | 13.34 | 13.34 | 2,693 | +0.02(+0.17%) |
Sep 28, 2018 | 13.09 | 13.44 | 13.09 | 13.32 | 5,041 | +0.29(+2.20%) |
Sep 27, 2018 | 13.22 | 13.26 | 13.04 | 13.04 | 4,274 | -0.09(-0.71%) |
Sep 26, 2018 | 13.13 | 13.21 | 13.13 | 13.13 | 5,064 | -0.02(-0.18%) |
Sep 25, 2018 | 13.07 | 13.18 | 12.97 | 13.15 | 8,543 | +0.08(+0.59%) |
Sep 24, 2018 | 13.02 | 13.13 | 13.01 | 13.07 | 3,728 | +0.23(+1.81%) |
Sep 21, 2018 | 13.81 | 13.81 | 12.84 | 12.84 | 39,814 | -0.62(-4.60%) |
Sep 20, 2018 | 13.23 | 13.65 | 13.23 | 13.46 | 25,903 | +0.15(+1.16%) |
Sep 19, 2018 | 13.35 | 13.62 | 13.19 | 13.31 | 6,103 | -0.24(-1.77%) |
Sep 18, 2018 | 13.15 | 13.56 | 13.15 | 13.55 | 6,431 | +0.20(+1.51%) |
Sep 17, 2018 | 12.95 | 13.34 | 12.93 | 13.34 | 4,573 | +0.19(+1.47%) |
Sep 14, 2018 | 13.00 | 13.32 | 12.96 | 13.15 | 9,177 | +0.05(+0.35%) |
Sep 13, 2018 | 13.24 | 13.24 | 13.06 | 13.10 | 3,928 | +0.02(+0.12%) |
Sep 12, 2018 | 13.16 | 13.26 | 13.04 | 13.09 | 4,601 | -0.07(-0.53%) |
Sep 11, 2018 | 13.87 | 13.87 | 13.04 | 13.16 | 19,467 | -0.96(-6.79%) |
Sep 10, 2018 | 14.13 | 14.16 | 13.82 | 14.12 | 13,143 | -0.05(-0.33%) |
Sep 07, 2018 | 14.16 | 14.16 | 14.04 | 14.16 | 1,551 | -0.02(-0.16%) |
Sep 06, 2018 | 14.12 | 14.19 | 14.12 | 14.19 | 966 | +0.07(+0.49%) |
Sep 05, 2018 | 14.22 | 14.27 | 14.12 | 14.12 | 1,119 | +0.03(+0.18%) |
Sep 04, 2018 | 14.31 | 14.31 | 14.06 | 14.09 | 1,582 | +0.01(+0.09%) |
Aug 31, 2018 | 14.08 | 14.08 | 14.08 | 0 | -0.19(-1.36%) | |
Aug 30, 2018 | 14.04 | 14.31 | 14.04 | 14.27 | 5,835 | -0.03(-0.22%) |
Aug 29, 2018 | 14.25 | 14.30 | 14.25 | 14.30 | 475 | +0.14(+0.98%) |
Aug 28, 2018 | 14.28 | 14.31 | 14.16 | 14.16 | 2,119 | +0.00(+0.00%) |
Aug 27, 2018 | 14.24 | 14.24 | 14.16 | 14.16 | 1,053 | -0.11(-0.76%) |
Aug 24, 2018 | 14.25 | 14.31 | 14.18 | 14.27 | 3,490 | +0.02(+0.11%) |
Aug 23, 2018 | 14.26 | 14.26 | 14.05 | 14.26 | 4,952 | +0.06(+0.44%) |
Aug 22, 2018 | 14.09 | 14.23 | 14.01 | 14.20 | 2,611 | +0.19(+1.38%) |
Aug 21, 2018 | 14.08 | 14.08 | 14.00 | 14.00 | 1,191 | +0.00(+0.00%) |
Aug 20, 2018 | 13.99 | 14.00 | 13.99 | 14.00 | 707 | +0.01(+0.06%) |
Aug 17, 2018 | 13.77 | 14.12 | 13.67 | 13.99 | 6,851 | +0.34(+2.49%) |
Aug 16, 2018 | 13.57 | 13.77 | 13.57 | 13.65 | 1,269 | +0.04(+0.28%) |
Aug 15, 2018 | 13.55 | 13.68 | 13.54 | 13.62 | 1,845 | -0.08(-0.56%) |
Aug 14, 2018 | 13.65 | 13.78 | 13.65 | 13.69 | 1,717 | +0.04(+0.28%) |
Aug 13, 2018 | 13.92 | 13.96 | 13.54 | 13.65 | 4,457 | +0.02(+0.17%) |
Aug 10, 2018 | 13.68 | 13.68 | 13.61 | 13.63 | 904 | -0.26(-1.84%) |
Aug 09, 2018 | 13.63 | 13.89 | 13.60 | 13.89 | 3,540 | +0.34(+2.51%) |
Aug 08, 2018 | 13.67 | 13.97 | 13.53 | 13.55 | 5,011 | +0.00(+0.00%) |
Aug 07, 2018 | 13.59 | 13.81 | 13.34 | 13.55 | 5,073 | -0.30(-2.18%) |
Aug 06, 2018 | 13.75 | 14.00 | 13.75 | 13.85 | 1,345 | +0.38(+2.81%) |
Aug 03, 2018 | 13.81 | 14.04 | 13.46 | 13.47 | 1,163 | -0.26(-1.86%) |
Aug 02, 2018 | 13.96 | 14.02 | 13.72 | 13.72 | 1,768 | -0.11(-0.78%) |