Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 13.46 | 13.46 | 13.46 | 0 | -0.05(-0.34%) | |
Aug 30, 2018 | 13.49 | 13.53 | 13.46 | 13.51 | 64,088 | +0.02(+0.17%) |
Aug 29, 2018 | 13.42 | 13.49 | 13.39 | 13.49 | 103,217 | +0.08(+0.59%) |
Aug 28, 2018 | 13.45 | 13.46 | 13.38 | 13.41 | 39,348 | -0.03(-0.25%) |
Aug 27, 2018 | 13.40 | 13.49 | 13.40 | 13.44 | 67,169 | +0.06(+0.42%) |
Aug 24, 2018 | 13.40 | 13.40 | 13.35 | 13.38 | 55,249 | +0.02(+0.17%) |
Aug 23, 2018 | 13.38 | 13.41 | 13.36 | 13.36 | 33,181 | -0.02(-0.17%) |
Aug 22, 2018 | 13.41 | 13.44 | 13.37 | 13.38 | 62,463 | -0.04(-0.30%) |
Aug 21, 2018 | 13.37 | 13.45 | 13.37 | 13.42 | 80,642 | +0.07(+0.51%) |
Aug 20, 2018 | 13.37 | 13.37 | 13.30 | 13.36 | 95,341 | +0.05(+0.34%) |
Aug 17, 2018 | 13.22 | 13.31 | 13.22 | 13.31 | 70,773 | +0.06(+0.42%) |
Aug 16, 2018 | 13.21 | 13.26 | 13.20 | 13.26 | 64,769 | +0.05(+0.40%) |
Aug 15, 2018 | 13.21 | 13.22 | 13.14 | 13.20 | 92,672 | -0.03(-0.21%) |
Aug 14, 2018 | 13.16 | 13.24 | 13.16 | 13.23 | 89,269 | +0.10(+0.73%) |
Aug 13, 2018 | 13.14 | 13.17 | 13.09 | 13.13 | 59,024 | -0.01(-0.04%) |
Aug 10, 2018 | 13.16 | 13.16 | 13.08 | 13.14 | 78,912 | -0.02(-0.13%) |
Aug 09, 2018 | 13.20 | 13.25 | 13.14 | 13.16 | 81,247 | -0.08(-0.64%) |
Aug 08, 2018 | 13.22 | 13.25 | 13.17 | 13.24 | 98,173 | +0.03(+0.21%) |
Aug 07, 2018 | 13.30 | 13.31 | 13.21 | 13.21 | 102,332 | -0.08(-0.60%) |
Aug 06, 2018 | 13.35 | 13.35 | 13.28 | 13.29 | 105,278 | -0.04(-0.30%) |
Aug 03, 2018 | 13.39 | 13.43 | 13.30 | 13.33 | 67,588 | -0.05(-0.38%) |
Aug 02, 2018 | 13.32 | 13.40 | 13.26 | 13.38 | 66,061 | +0.03(+0.25%) |
Aug 01, 2018 | 13.43 | 13.43 | 13.32 | 13.35 | 108,614 | -0.09(-0.69%) |
Jul 31, 2018 | 13.39 | 13.47 | 13.36 | 13.44 | 110,263 | +0.05(+0.36%) |
Jul 30, 2018 | 13.30 | 13.41 | 13.28 | 13.39 | 136,481 | +0.15(+1.15%) |
Jul 27, 2018 | 13.30 | 13.31 | 13.20 | 13.24 | 97,633 | -0.05(-0.34%) |
Jul 26, 2018 | 13.24 | 13.35 | 13.24 | 13.29 | 86,092 | +0.03(+0.26%) |
Jul 25, 2018 | 13.27 | 13.27 | 13.21 | 13.25 | 74,414 | -0.02(-0.17%) |
Jul 24, 2018 | 13.33 | 13.33 | 13.24 | 13.28 | 87,245 | -0.03(-0.21%) |
Jul 23, 2018 | 13.28 | 13.33 | 13.25 | 13.30 | 59,939 | +0.03(+0.23%) |
Jul 20, 2018 | 13.28 | 13.29 | 13.23 | 13.27 | 63,511 | -0.01(-0.09%) |
Jul 19, 2018 | 13.25 | 13.29 | 13.21 | 13.29 | 107,490 | +0.05(+0.38%) |
Jul 18, 2018 | 13.22 | 13.23 | 13.16 | 13.23 | 104,713 | +0.05(+0.40%) |
Jul 17, 2018 | 13.12 | 13.20 | 13.12 | 13.18 | 141,364 | +0.05(+0.42%) |
Jul 16, 2018 | 13.11 | 13.13 | 13.07 | 13.13 | 114,887 | +0.03(+0.21%) |
Jul 13, 2018 | 13.13 | 13.15 | 13.09 | 13.10 | 113,157 | -0.03(-0.21%) |
Jul 12, 2018 | 13.22 | 13.22 | 13.11 | 13.13 | 128,792 | -0.08(-0.64%) |
Jul 11, 2018 | 13.21 | 13.23 | 13.20 | 13.21 | 62,578 | -0.02(-0.17%) |
Jul 10, 2018 | 13.26 | 13.27 | 13.20 | 13.23 | 57,702 | -0.01(-0.08%) |
Jul 09, 2018 | 13.17 | 13.26 | 13.17 | 13.25 | 82,077 | +0.08(+0.60%) |
Jul 06, 2018 | 13.16 | 13.22 | 13.14 | 13.17 | 83,928 | +0.03(+0.23%) |
Jul 05, 2018 | 13.16 | 13.16 | 13.10 | 13.14 | 77,295 | +0.03(+0.19%) |
Jul 03, 2018 | 13.11 | 13.11 | 13.11 | 0 | +0.10(+0.73%) | |
Jul 02, 2018 | 12.89 | 13.02 | 12.89 | 13.02 | 250,403 | +0.07(+0.56%) |
Jun 29, 2018 | 13.03 | 13.03 | 12.93 | 12.94 | 259,488 | -0.05(-0.39%) |
Jun 28, 2018 | 12.91 | 13.00 | 12.89 | 12.99 | 124,343 | +0.07(+0.57%) |
Jun 27, 2018 | 13.11 | 13.11 | 12.92 | 12.92 | 146,395 | -0.18(-1.37%) |
Jun 26, 2018 | 13.17 | 13.17 | 13.09 | 13.10 | 100,473 | -0.07(-0.51%) |
Jun 25, 2018 | 13.20 | 13.20 | 13.12 | 13.17 | 81,219 | -0.05(-0.38%) |
Jun 22, 2018 | 13.23 | 13.28 | 13.21 | 13.22 | 72,955 | -0.03(-0.25%) |
Jun 21, 2018 | 13.31 | 13.31 | 13.20 | 13.25 | 55,858 | -0.06(-0.42%) |
Jun 20, 2018 | 13.32 | 13.32 | 13.22 | 13.31 | 90,637 | +0.06(+0.42%) |
Jun 19, 2018 | 13.18 | 13.26 | 13.16 | 13.25 | 129,114 | +0.06(+0.43%) |
Jun 18, 2018 | 13.15 | 13.22 | 13.14 | 13.20 | 63,685 | +0.04(+0.32%) |
Jun 15, 2018 | 13.19 | 13.21 | 13.15 | 78,470 | -0.06(-0.46%) | |
Jun 14, 2018 | 13.18 | 13.22 | 13.15 | 13.21 | 85,407 | +0.04(+0.34%) |
Jun 13, 2018 | 13.24 | 13.24 | 13.15 | 13.17 | 202,667 | -0.06(-0.49%) |
Jun 12, 2018 | 13.28 | 13.28 | 13.21 | 13.23 | 102,710 | -0.04(-0.27%) |
Jun 11, 2018 | 13.25 | 13.28 | 13.24 | 13.27 | 103,315 | +0.03(+0.21%) |
Jun 08, 2018 | 13.23 | 13.26 | 13.23 | 13.24 | 102,352 | +0.01(+0.04%) |
Jun 07, 2018 | 13.21 | 13.27 | 13.18 | 13.24 | 122,375 | +0.06(+0.47%) |
Jun 06, 2018 | 13.13 | 13.18 | 13.11 | 13.18 | 68,619 | +0.05(+0.38%) |
Jun 05, 2018 | 13.17 | 13.17 | 13.08 | 13.13 | 81,132 | -0.01(-0.04%) |