Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 13.22 | 13.38 | 13.20 | 13.38 | 739,893 | +0.19(+1.41%) |
Sep 27, 2018 | 13.21 | 13.32 | 13.16 | 13.19 | 497,689 | +0.03(+0.26%) |
Sep 26, 2018 | 13.36 | 13.41 | 13.16 | 13.16 | 577,614 | -0.22(-1.65%) |
Sep 25, 2018 | 13.38 | 13.48 | 13.34 | 13.38 | 498,078 | +0.04(+0.31%) |
Sep 24, 2018 | 13.61 | 13.61 | 13.28 | 13.34 | 523,848 | -0.28(-2.08%) |
Sep 21, 2018 | 13.61 | 13.76 | 13.55 | 13.62 | 3,544,827 | +0.00(+0.00%) |
Sep 20, 2018 | 13.36 | 13.63 | 13.31 | 13.62 | 957,752 | +0.26(+1.96%) |
Sep 19, 2018 | 13.62 | 13.63 | 13.29 | 13.36 | 911,104 | -0.23(-1.73%) |
Sep 18, 2018 | 13.75 | 13.83 | 13.58 | 13.59 | 802,422 | -0.18(-1.30%) |
Sep 17, 2018 | 13.68 | 13.78 | 13.52 | 13.77 | 1,069,484 | +0.12(+0.86%) |
Sep 14, 2018 | 13.58 | 13.67 | 13.49 | 13.65 | 742,789 | +0.04(+0.30%) |
Sep 13, 2018 | 13.79 | 13.82 | 13.57 | 13.61 | 1,832,142 | -0.13(-0.95%) |
Sep 12, 2018 | 13.49 | 13.76 | 13.43 | 13.74 | 678,809 | +0.26(+1.89%) |
Sep 11, 2018 | 13.56 | 13.75 | 13.47 | 13.49 | 566,869 | -0.11(-0.80%) |
Sep 10, 2018 | 13.57 | 13.69 | 13.54 | 13.60 | 575,032 | +0.08(+0.55%) |
Sep 07, 2018 | 13.66 | 13.73 | 13.45 | 13.52 | 755,465 | -0.17(-1.24%) |
Sep 06, 2018 | 13.76 | 13.86 | 13.67 | 13.69 | 443,978 | -0.02(-0.15%) |
Sep 05, 2018 | 13.62 | 13.75 | 13.54 | 13.71 | 508,102 | +0.08(+0.60%) |
Sep 04, 2018 | 13.79 | 13.84 | 13.58 | 13.63 | 429,614 | -0.17(-1.23%) |
Aug 31, 2018 | 13.80 | 13.80 | 13.80 | 0 | +0.04(+0.30%) | |
Aug 30, 2018 | 13.82 | 13.89 | 13.75 | 13.76 | 427,199 | -0.06(-0.44%) |
Aug 29, 2018 | 13.84 | 13.85 | 13.79 | 13.82 | 387,212 | +0.00(+0.00%) |
Aug 28, 2018 | 13.69 | 13.86 | 13.61 | 13.82 | 862,680 | +0.13(+0.95%) |
Aug 27, 2018 | 13.69 | 13.75 | 13.66 | 13.69 | 707,566 | +0.01(+0.05%) |
Aug 24, 2018 | 13.57 | 13.73 | 13.53 | 13.69 | 375,605 | +0.09(+0.65%) |
Aug 23, 2018 | 13.63 | 13.70 | 13.56 | 13.60 | 285,614 | -0.03(-0.25%) |
Aug 22, 2018 | 13.68 | 13.71 | 13.53 | 13.63 | 454,935 | -0.05(-0.35%) |
Aug 21, 2018 | 13.63 | 13.74 | 13.52 | 13.68 | 979,593 | +0.06(+0.45%) |
Aug 20, 2018 | 13.94 | 14.01 | 13.61 | 13.62 | 797,616 | -0.32(-2.30%) |
Aug 17, 2018 | 13.67 | 13.95 | 13.67 | 13.94 | 800,215 | +0.29(+2.10%) |
Aug 16, 2018 | 13.62 | 13.68 | 13.56 | 13.65 | 761,538 | +0.04(+0.30%) |
Aug 15, 2018 | 13.58 | 13.66 | 13.56 | 13.61 | 593,471 | +0.05(+0.35%) |
Aug 14, 2018 | 13.47 | 13.59 | 13.45 | 13.56 | 609,475 | +0.15(+1.12%) |
Aug 13, 2018 | 13.41 | 13.47 | 13.32 | 13.41 | 1,011,751 | +0.03(+0.25%) |
Aug 10, 2018 | 13.56 | 13.60 | 13.37 | 13.38 | 592,898 | -0.19(-1.41%) |
Aug 09, 2018 | 13.46 | 13.61 | 13.43 | 13.57 | 748,334 | +0.10(+0.76%) |
Aug 08, 2018 | 13.51 | 13.56 | 13.37 | 13.47 | 1,067,518 | -0.04(-0.30%) |
Aug 07, 2018 | 13.10 | 13.67 | 12.85 | 13.51 | 1,812,597 | +0.39(+2.96%) |
Aug 06, 2018 | 13.15 | 13.21 | 13.10 | 13.12 | 941,730 | -0.05(-0.36%) |
Aug 03, 2018 | 13.09 | 13.17 | 13.05 | 13.17 | 492,541 | +0.08(+0.63%) |
Aug 02, 2018 | 13.02 | 13.14 | 13.02 | 13.09 | 408,033 | +0.04(+0.31%) |
Aug 01, 2018 | 12.83 | 13.05 | 12.83 | 13.05 | 754,464 | +0.13(+1.00%) |
Jul 31, 2018 | 12.90 | 13.03 | 12.84 | 12.92 | 1,118,446 | +0.10(+0.80%) |
Jul 30, 2018 | 12.85 | 12.89 | 12.77 | 12.81 | 979,648 | -0.03(-0.26%) |
Jul 27, 2018 | 13.22 | 13.22 | 12.84 | 12.85 | 648,065 | -0.33(-2.48%) |
Jul 26, 2018 | 13.19 | 13.27 | 13.15 | 13.17 | 745,993 | +0.02(+0.16%) |
Jul 25, 2018 | 13.05 | 13.28 | 13.05 | 13.15 | 731,401 | +0.03(+0.26%) |
Jul 24, 2018 | 13.13 | 13.13 | 12.92 | 13.12 | 2,729,081 | +0.00(+0.00%) |
Jul 23, 2018 | 13.26 | 13.28 | 13.07 | 13.12 | 2,427,048 | -0.16(-1.18%) |
Jul 20, 2018 | 13.39 | 13.42 | 13.22 | 13.28 | 778,304 | -0.10(-0.76%) |
Jul 19, 2018 | 13.27 | 13.40 | 13.23 | 13.38 | 715,274 | +0.12(+0.87%) |
Jul 18, 2018 | 13.26 | 13.29 | 13.13 | 13.26 | 817,456 | -0.01(-0.05%) |
Jul 17, 2018 | 13.41 | 13.47 | 13.24 | 13.27 | 841,363 | -0.17(-1.27%) |
Jul 16, 2018 | 13.56 | 13.56 | 13.42 | 13.44 | 874,742 | -0.10(-0.70%) |
Jul 13, 2018 | 13.64 | 13.75 | 13.53 | 13.54 | 2,409,798 | -0.12(-0.90%) |
Jul 12, 2018 | 13.64 | 13.71 | 13.51 | 13.66 | 1,268,350 | +0.02(+0.15%) |
Jul 11, 2018 | 13.58 | 13.68 | 13.58 | 13.64 | 900,902 | +0.02(+0.15%) |
Jul 10, 2018 | 13.60 | 13.73 | 13.56 | 13.62 | 868,816 | +0.06(+0.45%) |
Jul 09, 2018 | 13.63 | 13.65 | 13.49 | 13.56 | 1,049,228 | -0.03(-0.25%) |
Jul 06, 2018 | 13.56 | 13.67 | 13.55 | 13.59 | 520,063 | +0.03(+0.20%) |
Jul 05, 2018 | 13.43 | 13.56 | 13.33 | 13.56 | 794,933 | +0.17(+1.27%) |
Jul 03, 2018 | 13.39 | 13.39 | 13.39 | 0 | +0.16(+1.18%) |