Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 13.41 | 13.41 | 13.41 | 0 | +0.05(+0.34%) | |
Aug 30, 2018 | 13.69 | 13.69 | 13.36 | 13.36 | 7,498 | -0.40(-2.93%) |
Aug 29, 2018 | 13.76 | 13.76 | 70 | +0.00(+0.00%) | ||
Aug 28, 2018 | 13.89 | 13.89 | 13.76 | 13.76 | 610 | +0.03(+0.21%) |
Aug 27, 2018 | 13.65 | 13.81 | 13.65 | 13.74 | 1,770 | +0.12(+0.92%) |
Aug 24, 2018 | 13.55 | 13.61 | 13.55 | 13.61 | 600 | +0.08(+0.62%) |
Aug 23, 2018 | 13.53 | 13.53 | 13.53 | 13.53 | 824 | -0.07(-0.55%) |
Aug 22, 2018 | 13.53 | 13.74 | 13.52 | 13.60 | 188,008 | +0.12(+0.93%) |
Aug 21, 2018 | 13.37 | 13.48 | 13.37 | 13.48 | 3,536 | +0.17(+1.25%) |
Aug 20, 2018 | 13.30 | 13.31 | 13.29 | 13.31 | 2,552 | -0.04(-0.31%) |
Aug 17, 2018 | 13.14 | 13.37 | 13.11 | 13.35 | 13,334 | +0.24(+1.84%) |
Aug 16, 2018 | 13.09 | 13.26 | 13.09 | 13.11 | 10,643 | -0.10(-0.76%) |
Aug 15, 2018 | 13.24 | 13.30 | 13.21 | 13.21 | 2,991 | +0.00(+0.00%) |
Aug 14, 2018 | 13.21 | 13.21 | 13.21 | 13.21 | 308 | -0.08(-0.57%) |
Aug 13, 2018 | 13.24 | 13.34 | 13.05 | 13.29 | 2,753 | -0.30(-2.20%) |
Aug 10, 2018 | 13.60 | 13.64 | 13.56 | 13.59 | 6,246 | -0.25(-1.80%) |
Aug 09, 2018 | 13.76 | 13.89 | 13.66 | 13.84 | 417,400 | +0.19(+1.40%) |
Aug 08, 2018 | 13.70 | 13.70 | 13.64 | 13.64 | 2,140 | +0.06(+0.43%) |
Aug 07, 2018 | 13.53 | 13.69 | 13.53 | 13.59 | 6,161 | +0.18(+1.37%) |
Aug 06, 2018 | 13.44 | 13.44 | 13.40 | 13.40 | 1,188 | -0.04(-0.28%) |
Aug 03, 2018 | 13.43 | 13.44 | 13.39 | 13.44 | 1,801 | +0.09(+0.67%) |
Aug 02, 2018 | 13.44 | 13.44 | 13.29 | 13.35 | 14,555 | -0.22(-1.61%) |
Aug 01, 2018 | 13.42 | 13.57 | 13.42 | 13.57 | 1,944 | +0.12(+0.93%) |
Jul 31, 2018 | 13.43 | 13.44 | 13.39 | 13.44 | 1,427 | +0.01(+0.07%) |
Jul 30, 2018 | 13.41 | 13.44 | 13.39 | 13.44 | 7,229 | -0.01(-0.07%) |
Jul 27, 2018 | 13.44 | 13.44 | 13.44 | 13.44 | 1,922 | +0.06(+0.43%) |
Jul 26, 2018 | 13.39 | 13.39 | 13.39 | 13.39 | 1,670 | -0.03(-0.19%) |
Jul 25, 2018 | 13.25 | 13.41 | 13.25 | 13.41 | 3,120 | +0.27(+2.03%) |
Jul 24, 2018 | 13.09 | 13.24 | 13.07 | 13.14 | 12,304 | +0.06(+0.45%) |
Jul 23, 2018 | 13.09 | 13.09 | 13.09 | 13.09 | 357 | -0.13(-1.01%) |
Jul 20, 2018 | 13.22 | 13.24 | 13.20 | 13.22 | 1,582 | +0.17(+1.34%) |
Jul 19, 2018 | 13.03 | 13.04 | 13.00 | 13.04 | 938 | -0.03(-0.25%) |
Jul 18, 2018 | 12.93 | 13.08 | 12.88 | 13.08 | 9,079 | +0.08(+0.58%) |
Jul 17, 2018 | 12.86 | 13.00 | 12.83 | 13.00 | 1,406 | +0.15(+1.15%) |
Jul 16, 2018 | 12.84 | 12.92 | 12.84 | 12.85 | 5,239 | -0.14(-1.07%) |
Jul 13, 2018 | 13.03 | 13.05 | 12.94 | 12.99 | 23,185 | +0.01(+0.06%) |
Jul 12, 2018 | 13.04 | 13.04 | 12.98 | 12.99 | 5,143 | +0.09(+0.73%) |
Jul 11, 2018 | 13.07 | 13.15 | 12.88 | 12.89 | 16,589 | -0.21(-1.60%) |
Jul 10, 2018 | 13.14 | 13.21 | 13.10 | 13.10 | 4,629 | +0.12(+0.90%) |
Jul 09, 2018 | 12.94 | 13.09 | 12.94 | 12.99 | 26,122 | +0.18(+1.38%) |
Jul 06, 2018 | 12.76 | 12.81 | 12.76 | 12.81 | 6,764 | +0.11(+0.91%) |
Jul 05, 2018 | 12.80 | 12.80 | 12.61 | 12.69 | 17,242 | -0.04(-0.35%) |
Jul 02, 2018 | 12.74 | 12.74 | 12.74 | 0 | +0.03(+0.20%) | |
Jun 29, 2018 | 12.72 | 12.82 | 12.66 | 12.71 | 53,481 | +0.02(+0.14%) |
Jun 28, 2018 | 12.61 | 12.69 | 12.60 | 12.69 | 7,743 | +0.03(+0.26%) |
Jun 27, 2018 | 12.76 | 12.86 | 12.65 | 12.66 | 8,879 | -0.18(-1.37%) |
Jun 26, 2018 | 12.84 | 12.84 | 12.80 | 12.84 | 4,069 | +0.06(+0.46%) |
Jun 25, 2018 | 12.81 | 12.81 | 12.72 | 12.78 | 6,116 | -0.16(-1.22%) |
Jun 21, 2018 | 12.94 | 12.94 | 12.94 | 4 | -0.20(-1.52%) | |
Jun 20, 2018 | 13.36 | 13.36 | 13.14 | 13.14 | 4,737 | -0.01(-0.06%) |
Jun 19, 2018 | 13.17 | 13.17 | 13.14 | 13.14 | 928 | -0.08(-0.60%) |
Jun 18, 2018 | 13.31 | 13.32 | 13.22 | 13.22 | 4,089 | -0.20(-1.51%) |
Jun 15, 2018 | 13.57 | 13.36 | 13.43 | 11,600 | -0.26(-1.89%) | |
Jun 14, 2018 | 13.69 | 13.82 | 13.68 | 13.69 | 3,208 | -0.06(-0.42%) |
Jun 13, 2018 | 13.76 | 13.83 | 13.74 | 13.74 | 5,336 | -0.24(-1.73%) |
Jun 11, 2018 | 13.99 | 13.99 | 13.99 | 151 | -0.29(-2.04%) | |
Jun 08, 2018 | 14.36 | 14.36 | 14.02 | 14.28 | 5,660 | +0.00(+0.00%) |
Jun 07, 2018 | 14.30 | 14.33 | 14.22 | 14.28 | 96,155 | +0.05(+0.37%) |
Jun 06, 2018 | 14.26 | 14.22 | 5,113 | +0.11(+0.80%) | ||
Jun 05, 2018 | 14.11 | 14.11 | 14.03 | 14.11 | 2,808 | +0.03(+0.20%) |
Jun 04, 2018 | 14.09 | 14.11 | 14.03 | 14.08 | 3,644 | +0.04(+0.30%) |