Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 13.60 | 13.60 | 13.60 | 0 | +0.03(+0.22%) | |
Aug 30, 2018 | 13.59 | 13.61 | 13.57 | 13.57 | 274,141 | -0.03(-0.22%) |
Aug 29, 2018 | 13.58 | 13.60 | 13.57 | 13.60 | 285,520 | +0.01(+0.11%) |
Aug 28, 2018 | 13.54 | 13.59 | 13.54 | 13.59 | 257,116 | +0.04(+0.27%) |
Aug 27, 2018 | 13.57 | 13.57 | 13.54 | 13.55 | 210,235 | -0.01(-0.05%) |
Aug 24, 2018 | 13.52 | 13.56 | 13.51 | 13.56 | 190,425 | +0.04(+0.33%) |
Aug 23, 2018 | 13.52 | 13.54 | 13.51 | 13.52 | 223,814 | -0.02(-0.16%) |
Aug 22, 2018 | 13.53 | 13.54 | 13.52 | 13.54 | 203,109 | +0.00(+0.00%) |
Aug 21, 2018 | 13.52 | 13.54 | 13.52 | 13.54 | 236,653 | +0.01(+0.05%) |
Aug 20, 2018 | 13.50 | 13.54 | 13.50 | 13.53 | 360,338 | +0.03(+0.22%) |
Aug 17, 2018 | 13.48 | 13.51 | 13.46 | 13.50 | 190,572 | +0.02(+0.16%) |
Aug 16, 2018 | 13.47 | 13.50 | 13.47 | 13.48 | 232,052 | +0.01(+0.05%) |
Aug 15, 2018 | 13.44 | 13.49 | 13.43 | 13.47 | 273,347 | +0.03(+0.22%) |
Aug 14, 2018 | 13.44 | 13.47 | 13.43 | 13.44 | 217,341 | +0.01(+0.05%) |
Aug 13, 2018 | 13.41 | 13.46 | 13.41 | 13.43 | 145,373 | +0.02(+0.16%) |
Aug 10, 2018 | 13.43 | 13.45 | 13.41 | 13.41 | 183,064 | -0.03(-0.19%) |
Aug 09, 2018 | 13.45 | 13.47 | 13.43 | 13.44 | 211,837 | -0.03(-0.19%) |
Aug 08, 2018 | 13.46 | 13.47 | 13.44 | 13.46 | 241,006 | +0.00(+0.00%) |
Aug 07, 2018 | 13.46 | 13.46 | 13.44 | 13.46 | 276,568 | +0.01(+0.05%) |
Aug 06, 2018 | 13.46 | 13.46 | 13.45 | 13.46 | 346,483 | +0.01(+0.11%) |
Aug 03, 2018 | 13.41 | 13.48 | 13.40 | 13.44 | 284,357 | +0.03(+0.22%) |
Aug 02, 2018 | 13.39 | 13.43 | 13.39 | 13.41 | 215,965 | +0.01(+0.05%) |
Aug 01, 2018 | 13.43 | 13.46 | 13.39 | 13.41 | 296,641 | -0.04(-0.33%) |
Jul 31, 2018 | 13.43 | 13.46 | 13.42 | 13.45 | 189,816 | +0.03(+0.22%) |
Jul 30, 2018 | 13.43 | 13.45 | 13.42 | 13.42 | 198,199 | -0.01(-0.05%) |
Jul 27, 2018 | 13.47 | 13.48 | 13.43 | 13.43 | 248,547 | -0.05(-0.38%) |
Jul 26, 2018 | 13.47 | 13.49 | 13.43 | 13.48 | 901,045 | -0.02(-0.16%) |
Jul 25, 2018 | 13.46 | 13.50 | 13.46 | 13.50 | 231,131 | +0.02(+0.16%) |
Jul 24, 2018 | 13.47 | 13.50 | 13.46 | 13.48 | 220,514 | +0.00(+0.00%) |
Jul 23, 2018 | 13.47 | 13.50 | 13.47 | 13.48 | 247,441 | +0.07(+0.50%) |
Jul 20, 2018 | 13.43 | 13.50 | 13.41 | 13.41 | 244,751 | -0.02(-0.16%) |
Jul 19, 2018 | 13.43 | 13.44 | 13.41 | 13.43 | 107,421 | +0.02(+0.16%) |
Jul 18, 2018 | 13.42 | 13.45 | 13.41 | 13.41 | 204,201 | -0.01(-0.08%) |
Jul 17, 2018 | 13.45 | 13.46 | 13.42 | 13.42 | 200,212 | -0.04(-0.33%) |
Jul 16, 2018 | 13.53 | 13.55 | 13.46 | 13.47 | 179,338 | -0.06(-0.45%) |
Jul 13, 2018 | 13.54 | 13.56 | 13.48 | 13.53 | 218,289 | -0.03(-0.22%) |
Jul 12, 2018 | 13.60 | 13.60 | 13.54 | 13.56 | 163,015 | -0.02(-0.13%) |
Jul 11, 2018 | 13.59 | 13.61 | 13.57 | 13.58 | 246,428 | -0.03(-0.19%) |
Jul 10, 2018 | 13.63 | 13.63 | 13.59 | 13.60 | 219,172 | +0.00(+0.00%) |
Jul 09, 2018 | 13.62 | 13.63 | 13.59 | 13.60 | 224,852 | -0.03(-0.21%) |
Jul 06, 2018 | 13.60 | 13.67 | 13.60 | 13.63 | 227,997 | +0.02(+0.16%) |
Jul 05, 2018 | 13.67 | 13.67 | 13.55 | 13.61 | 772,142 | +0.04(+0.32%) |
Jul 03, 2018 | 13.56 | 13.56 | 13.56 | 0 | +0.06(+0.43%) | |
Jul 02, 2018 | 13.43 | 13.54 | 13.43 | 13.51 | 318,487 | +0.04(+0.32%) |
Jun 29, 2018 | 13.45 | 13.48 | 13.43 | 13.46 | 161,279 | +0.04(+0.27%) |
Jun 28, 2018 | 13.39 | 13.43 | 13.39 | 13.43 | 239,959 | +0.04(+0.27%) |
Jun 27, 2018 | 13.40 | 13.42 | 13.39 | 13.39 | 186,886 | -0.02(-0.14%) |
Jun 26, 2018 | 13.40 | 13.41 | 13.39 | 13.41 | 125,877 | -0.01(-0.08%) |
Jun 25, 2018 | 13.41 | 13.42 | 13.39 | 13.42 | 212,686 | +0.01(+0.11%) |
Jun 22, 2018 | 13.42 | 13.42 | 13.39 | 13.40 | 178,191 | +0.01(+0.05%) |
Jun 21, 2018 | 13.41 | 13.43 | 13.39 | 13.40 | 262,180 | -0.02(-0.16%) |
Jun 20, 2018 | 13.45 | 13.46 | 13.42 | 13.42 | 249,124 | -0.04(-0.30%) |
Jun 19, 2018 | 13.44 | 13.48 | 13.43 | 13.46 | 477,566 | +0.02(+0.14%) |
Jun 18, 2018 | 13.46 | 13.48 | 13.44 | 13.44 | 185,850 | -0.00(-0.03%) |
Jun 15, 2018 | 13.45 | 13.42 | 13.44 | 156,618 | +0.03(+0.19%) | |
Jun 14, 2018 | 13.43 | 13.45 | 13.42 | 13.42 | 225,766 | +0.01(+0.11%) |
Jun 13, 2018 | 13.43 | 13.43 | 13.40 | 13.40 | 209,844 | -0.03(-0.22%) |
Jun 12, 2018 | 13.45 | 13.47 | 13.43 | 13.43 | 263,556 | -0.01(-0.11%) |
Jun 11, 2018 | 13.46 | 13.47 | 13.44 | 13.45 | 284,569 | -0.01(-0.11%) |
Jun 08, 2018 | 13.43 | 13.47 | 13.43 | 13.46 | 224,536 | +0.01(+0.05%) |
Jun 07, 2018 | 13.44 | 13.46 | 13.43 | 13.46 | 191,080 | +0.01(+0.05%) |
Jun 06, 2018 | 13.46 | 13.45 | 177,461 | +0.02(+0.16%) | ||
Jun 05, 2018 | 13.38 | 13.43 | 13.38 | 13.43 | 283,830 | +0.04(+0.27%) |