Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.74 | 13.78 | 13.66 | 13.66 | 25,454 | -0.04(-0.31%) |
Oct 30, 2018 | 13.69 | 13.71 | 13.60 | 13.71 | 16,717 | +0.08(+0.62%) |
Oct 29, 2018 | 13.59 | 13.62 | 13.55 | 13.62 | 13,226 | +0.09(+0.69%) |
Oct 26, 2018 | 13.39 | 13.61 | 13.34 | 13.53 | 41,134 | -0.01(-0.06%) |
Oct 25, 2018 | 13.12 | 13.71 | 13.12 | 13.54 | 75,892 | +0.50(+3.83%) |
Oct 24, 2018 | 13.66 | 13.68 | 13.04 | 13.04 | 39,942 | -0.63(-4.64%) |
Oct 23, 2018 | 13.66 | 13.75 | 13.66 | 13.67 | 16,992 | -0.04(-0.31%) |
Oct 22, 2018 | 13.72 | 13.80 | 13.67 | 13.71 | 7,157 | -0.03(-0.25%) |
Oct 19, 2018 | 13.71 | 13.83 | 13.69 | 13.75 | 8,628 | -0.02(-0.12%) |
Oct 18, 2018 | 13.67 | 13.81 | 13.67 | 13.76 | 8,086 | -0.02(-0.12%) |
Oct 17, 2018 | 13.84 | 13.84 | 13.72 | 13.78 | 6,717 | -0.07(-0.49%) |
Oct 16, 2018 | 13.84 | 13.85 | 13.66 | 13.85 | 6,190 | +0.10(+0.74%) |
Oct 15, 2018 | 13.67 | 13.87 | 13.67 | 13.75 | 19,121 | +0.00(+0.00%) |
Oct 12, 2018 | 13.79 | 13.79 | 13.66 | 13.75 | 29,668 | +0.00(+0.00%) |
Oct 11, 2018 | 13.68 | 13.82 | 13.67 | 13.75 | 16,333 | +0.00(+0.00%) |
Oct 10, 2018 | 13.67 | 13.91 | 13.66 | 13.75 | 34,738 | +0.00(+0.00%) |
Oct 09, 2018 | 13.79 | 13.83 | 13.75 | 13.75 | 11,665 | +0.00(+0.00%) |
Oct 08, 2018 | 13.68 | 13.81 | 13.68 | 13.75 | 10,620 | +0.06(+0.43%) |
Oct 05, 2018 | 13.82 | 13.82 | 13.69 | 13.69 | 4,137 | -0.06(-0.43%) |
Oct 04, 2018 | 13.79 | 13.79 | 13.66 | 13.75 | 14,413 | +0.00(+0.00%) |
Oct 03, 2018 | 13.71 | 13.82 | 13.63 | 13.75 | 20,455 | +0.00(+0.00%) |
Oct 02, 2018 | 13.75 | 13.81 | 13.54 | 13.75 | 14,244 | +0.00(+0.00%) |
Oct 01, 2018 | 13.75 | 13.84 | 13.61 | 13.75 | 13,874 | -0.01(-0.06%) |
Sep 28, 2018 | 13.72 | 13.79 | 13.64 | 13.76 | 7,092 | +0.01(+0.06%) |
Sep 27, 2018 | 13.79 | 13.87 | 13.67 | 13.75 | 18,830 | -0.11(-0.79%) |
Sep 26, 2018 | 13.77 | 13.91 | 13.69 | 13.86 | 16,789 | +0.11(+0.80%) |
Sep 25, 2018 | 13.71 | 13.76 | 13.66 | 13.75 | 7,044 | -0.03(-0.18%) |
Sep 24, 2018 | 13.82 | 13.88 | 13.71 | 13.77 | 17,602 | -0.14(-0.97%) |
Sep 21, 2018 | 13.62 | 13.91 | 13.43 | 13.91 | 63,474 | +0.32(+2.37%) |
Sep 20, 2018 | 13.56 | 13.62 | 13.46 | 13.59 | 10,038 | +0.04(+0.31%) |
Sep 19, 2018 | 13.44 | 13.62 | 13.31 | 13.54 | 17,242 | +0.18(+1.33%) |
Sep 18, 2018 | 13.28 | 13.39 | 13.28 | 13.37 | 14,308 | +0.08(+0.57%) |
Sep 17, 2018 | 13.38 | 13.54 | 13.28 | 13.29 | 5,315 | +0.00(+0.00%) |
Sep 14, 2018 | 13.36 | 13.76 | 13.28 | 13.29 | 16,784 | -0.02(-0.13%) |
Sep 13, 2018 | 13.41 | 13.41 | 13.28 | 13.31 | 18,967 | +0.05(+0.38%) |
Sep 12, 2018 | 13.32 | 13.36 | 13.25 | 13.26 | 9,637 | +0.03(+0.19%) |
Sep 11, 2018 | 13.40 | 13.40 | 13.21 | 13.23 | 6,410 | -0.13(-1.01%) |
Sep 10, 2018 | 13.35 | 13.37 | 13.23 | 13.37 | 6,771 | +0.15(+1.15%) |
Sep 07, 2018 | 13.36 | 13.40 | 13.21 | 13.21 | 2,377 | -0.12(-0.88%) |
Sep 06, 2018 | 13.33 | 13.35 | 13.21 | 13.33 | 7,474 | +0.02(+0.13%) |
Sep 05, 2018 | 13.36 | 13.36 | 13.14 | 13.32 | 3,074 | +0.00(+0.00%) |
Sep 04, 2018 | 13.53 | 13.53 | 13.21 | 13.32 | 4,114 | -0.21(-1.55%) |
Aug 31, 2018 | 13.53 | 13.53 | 13.53 | 0 | +0.06(+0.44%) | |
Aug 30, 2018 | 13.55 | 13.60 | 13.47 | 13.47 | 2,652 | -0.08(-0.56%) |
Aug 29, 2018 | 13.52 | 13.69 | 13.46 | 13.54 | 5,612 | +0.00(+0.00%) |
Aug 28, 2018 | 13.59 | 13.63 | 13.46 | 13.54 | 7,994 | -0.06(-0.43%) |
Aug 27, 2018 | 13.51 | 13.77 | 13.50 | 13.60 | 6,577 | +0.05(+0.40%) |
Aug 24, 2018 | 13.66 | 13.66 | 13.48 | 13.55 | 12,363 | -0.12(-0.89%) |
Aug 23, 2018 | 13.46 | 13.88 | 13.35 | 13.67 | 21,470 | +0.20(+1.50%) |
Aug 22, 2018 | 13.50 | 13.54 | 13.35 | 13.47 | 4,393 | -0.03(-0.25%) |
Aug 21, 2018 | 13.50 | 13.59 | 13.50 | 13.50 | 5,627 | +0.05(+0.38%) |
Aug 20, 2018 | 13.46 | 13.50 | 13.45 | 13.45 | 4,884 | +0.01(+0.06%) |
Aug 17, 2018 | 13.47 | 13.50 | 13.19 | 13.44 | 7,251 | -0.05(-0.37%) |
Aug 16, 2018 | 13.46 | 13.50 | 13.40 | 13.49 | 7,025 | +0.03(+0.25%) |
Aug 15, 2018 | 13.39 | 13.48 | 13.31 | 13.46 | 10,356 | +0.00(+0.00%) |
Aug 14, 2018 | 13.13 | 13.50 | 13.13 | 13.46 | 20,792 | +0.03(+0.19%) |
Aug 13, 2018 | 13.42 | 13.46 | 13.39 | 13.43 | 8,679 | -0.06(-0.44%) |
Aug 10, 2018 | 13.43 | 13.50 | 13.33 | 13.49 | 7,608 | +0.03(+0.19%) |
Aug 09, 2018 | 13.45 | 13.48 | 13.42 | 13.47 | 26,731 | +0.09(+0.69%) |
Aug 08, 2018 | 13.42 | 13.46 | 13.30 | 13.37 | 14,743 | -0.04(-0.31%) |
Aug 07, 2018 | 13.36 | 13.59 | 13.13 | 13.42 | 17,507 | +0.16(+1.21%) |
Aug 06, 2018 | 13.16 | 13.43 | 13.16 | 13.26 | 12,319 | +0.10(+0.77%) |
Aug 03, 2018 | 13.27 | 13.37 | 13.14 | 13.16 | 21,041 | -0.08(-0.64%) |
Aug 02, 2018 | 13.13 | 13.41 | 13.13 | 13.24 | 5,625 | +0.11(+0.83%) |