Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 13.38 | 13.43 | 13.31 | 13.36 | 631,381 | -0.01(-0.07%) |
Sep 27, 2018 | 13.37 | 13.44 | 13.30 | 13.37 | 585,658 | -0.14(-1.04%) |
Sep 26, 2018 | 13.55 | 13.64 | 13.47 | 13.51 | 810,070 | -0.05(-0.37%) |
Sep 25, 2018 | 13.68 | 13.72 | 13.49 | 13.56 | 879,180 | -0.10(-0.73%) |
Sep 24, 2018 | 13.77 | 13.80 | 13.59 | 13.66 | 754,401 | -0.09(-0.65%) |
Sep 21, 2018 | 13.55 | 13.81 | 13.44 | 13.75 | 3,431,973 | +0.12(+0.88%) |
Sep 20, 2018 | 13.62 | 13.65 | 13.47 | 13.63 | 1,214,946 | +0.00(+0.00%) |
Sep 19, 2018 | 13.75 | 13.78 | 13.54 | 13.63 | 1,369,624 | -0.13(-0.94%) |
Sep 18, 2018 | 13.74 | 13.79 | 13.67 | 13.76 | 369,701 | -0.01(-0.07%) |
Sep 17, 2018 | 13.65 | 13.77 | 13.58 | 13.77 | 953,182 | +0.17(+1.25%) |
Sep 14, 2018 | 13.75 | 13.75 | 13.58 | 13.60 | 682,732 | -0.15(-1.09%) |
Sep 13, 2018 | 13.70 | 13.76 | 13.65 | 13.75 | 368,469 | +0.04(+0.29%) |
Sep 12, 2018 | 13.60 | 13.77 | 13.56 | 13.71 | 753,564 | +0.14(+1.03%) |
Sep 11, 2018 | 13.77 | 13.77 | 13.57 | 13.57 | 884,308 | -0.17(-1.24%) |
Sep 10, 2018 | 13.68 | 13.78 | 13.63 | 13.74 | 511,108 | +0.09(+0.66%) |
Sep 07, 2018 | 13.86 | 13.87 | 13.46 | 13.65 | 718,639 | -0.27(-1.94%) |
Sep 06, 2018 | 13.62 | 13.94 | 13.60 | 13.92 | 1,696,094 | +0.33(+2.43%) |
Sep 05, 2018 | 13.43 | 13.63 | 13.32 | 13.59 | 746,316 | +0.20(+1.49%) |
Sep 04, 2018 | 13.52 | 13.60 | 13.36 | 13.39 | 907,422 | -0.13(-0.96%) |
Aug 31, 2018 | 13.52 | 13.52 | 13.52 | 0 | +0.03(+0.22%) | |
Aug 30, 2018 | 13.38 | 13.56 | 13.38 | 13.49 | 916,012 | +0.10(+0.75%) |
Aug 29, 2018 | 13.42 | 13.43 | 13.33 | 13.39 | 520,729 | -0.03(-0.22%) |
Aug 28, 2018 | 13.41 | 13.43 | 13.32 | 13.42 | 639,426 | +0.02(+0.15%) |
Aug 27, 2018 | 13.32 | 13.41 | 13.27 | 13.40 | 1,330,266 | +0.08(+0.60%) |
Aug 24, 2018 | 13.28 | 13.33 | 13.19 | 13.32 | 377,892 | +0.06(+0.45%) |
Aug 23, 2018 | 13.30 | 13.38 | 13.25 | 13.26 | 423,189 | -0.05(-0.38%) |
Aug 22, 2018 | 13.35 | 13.37 | 13.26 | 13.31 | 554,186 | +0.00(+0.00%) |
Aug 21, 2018 | 13.47 | 13.47 | 13.31 | 13.31 | 586,031 | -0.11(-0.82%) |
Aug 20, 2018 | 13.61 | 13.64 | 13.41 | 13.42 | 612,433 | -0.19(-1.40%) |
Aug 17, 2018 | 13.42 | 13.64 | 13.36 | 13.61 | 1,037,207 | +0.24(+1.80%) |
Aug 16, 2018 | 13.43 | 13.48 | 13.37 | 13.37 | 1,167,037 | +0.00(+0.00%) |
Aug 15, 2018 | 13.45 | 13.46 | 13.35 | 13.37 | 1,714,598 | -0.04(-0.30%) |
Aug 14, 2018 | 13.13 | 13.44 | 13.12 | 13.41 | 1,505,798 | +0.30(+2.29%) |
Aug 13, 2018 | 13.12 | 13.15 | 13.00 | 13.11 | 829,110 | +0.04(+0.31%) |
Aug 10, 2018 | 13.23 | 13.55 | 13.05 | 13.07 | 1,226,270 | -0.27(-2.02%) |
Aug 09, 2018 | 13.14 | 13.38 | 13.11 | 13.34 | 1,064,523 | +0.21(+1.60%) |
Aug 08, 2018 | 13.13 | 13.16 | 13.06 | 13.13 | 565,345 | -0.05(-0.38%) |
Aug 07, 2018 | 13.12 | 13.18 | 12.93 | 13.18 | 766,461 | +0.09(+0.69%) |
Aug 03, 2018 | 13.09 | 13.09 | 13.09 | 0 | +0.15(+1.16%) | |
Aug 02, 2018 | 12.85 | 12.98 | 12.81 | 12.94 | 498,079 | +0.10(+0.78%) |
Aug 01, 2018 | 12.82 | 12.84 | 12.66 | 12.84 | 607,141 | +0.06(+0.47%) |
Jul 31, 2018 | 12.81 | 12.92 | 12.67 | 12.78 | 781,191 | -0.02(-0.16%) |
Jul 30, 2018 | 12.79 | 12.81 | 12.60 | 12.80 | 901,941 | +0.02(+0.16%) |
Jul 27, 2018 | 12.89 | 12.89 | 12.75 | 12.78 | 506,829 | -0.09(-0.70%) |
Jul 26, 2018 | 12.80 | 12.89 | 12.75 | 12.87 | 507,409 | +0.08(+0.63%) |
Jul 25, 2018 | 12.87 | 12.75 | 12.79 | 541,157 | -0.08(-0.62%) | |
Jul 24, 2018 | 12.93 | 12.97 | 12.85 | 12.87 | 936,161 | -0.03(-0.23%) |
Jul 23, 2018 | 12.93 | 12.93 | 12.81 | 12.90 | 488,677 | -0.03(-0.23%) |
Jul 20, 2018 | 13.07 | 13.07 | 12.82 | 12.93 | 1,082,153 | -0.16(-1.22%) |
Jul 19, 2018 | 12.63 | 13.17 | 12.63 | 13.09 | 2,328,874 | +0.44(+3.48%) |
Jul 18, 2018 | 12.65 | 12.68 | 12.59 | 12.65 | 548,982 | +0.02(+0.16%) |
Jul 17, 2018 | 12.62 | 12.70 | 12.57 | 12.63 | 370,306 | +0.04(+0.32%) |
Jul 16, 2018 | 12.62 | 12.69 | 12.53 | 12.59 | 616,839 | -0.01(-0.08%) |
Jul 13, 2018 | 12.46 | 12.60 | 862,102 | -0.09(-0.71%) | ||
Jul 12, 2018 | 12.59 | 12.73 | 12.57 | 12.69 | 826,123 | +0.10(+0.79%) |
Jul 11, 2018 | 12.56 | 12.59 | 12.45 | 12.59 | 846,657 | +0.03(+0.24%) |
Jul 10, 2018 | 12.55 | 12.62 | 12.53 | 12.56 | 999,869 | +0.02(+0.16%) |
Jul 09, 2018 | 12.65 | 12.65 | 12.50 | 12.54 | 832,571 | -0.09(-0.71%) |
Jul 06, 2018 | 12.64 | 12.75 | 12.62 | 12.63 | 530,449 | -0.01(-0.08%) |
Jul 05, 2018 | 12.64 | 12.67 | 12.56 | 12.64 | 614,278 | +0.02(+0.16%) |
Jul 04, 2018 | 12.73 | 12.75 | 12.62 | 12.62 | 317,667 | -0.05(-0.39%) |