Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 13.19 | 13.22 | 13.18 | 13.19 | 206,301 | -0.02(-0.12%) |
Sep 27, 2018 | 13.15 | 13.23 | 13.15 | 13.21 | 249,066 | +0.06(+0.44%) |
Sep 26, 2018 | 13.17 | 13.21 | 13.13 | 13.15 | 397,747 | -0.10(-0.75%) |
Sep 25, 2018 | 13.26 | 13.26 | 13.20 | 13.25 | 224,508 | +0.01(+0.08%) |
Sep 24, 2018 | 13.20 | 13.24 | 13.13 | 13.24 | 302,045 | +0.04(+0.28%) |
Sep 21, 2018 | 13.30 | 13.30 | 13.15 | 13.20 | 400,601 | -0.06(-0.47%) |
Sep 20, 2018 | 13.26 | 13.28 | 13.23 | 13.27 | 311,889 | +0.02(+0.16%) |
Sep 19, 2018 | 13.26 | 13.27 | 13.23 | 13.24 | 345,292 | -0.01(-0.08%) |
Sep 18, 2018 | 13.26 | 13.26 | 13.22 | 13.26 | 221,580 | +0.02(+0.16%) |
Sep 17, 2018 | 13.26 | 13.26 | 13.20 | 13.23 | 711,778 | -0.02(-0.12%) |
Sep 14, 2018 | 13.26 | 13.26 | 13.23 | 13.25 | 476,035 | +0.02(+0.16%) |
Sep 13, 2018 | 13.24 | 13.25 | 13.20 | 13.23 | 249,997 | +0.02(+0.12%) |
Sep 12, 2018 | 13.22 | 13.22 | 13.14 | 13.21 | 232,990 | +0.00(+0.00%) |
Sep 11, 2018 | 13.16 | 13.21 | 13.12 | 13.21 | 304,445 | +0.05(+0.40%) |
Sep 10, 2018 | 13.18 | 13.18 | 13.11 | 13.16 | 429,938 | +0.03(+0.24%) |
Sep 07, 2018 | 13.13 | 13.17 | 13.08 | 13.13 | 260,971 | -0.01(-0.04%) |
Sep 06, 2018 | 13.12 | 13.17 | 13.09 | 13.13 | 407,878 | -0.03(-0.24%) |
Sep 05, 2018 | 13.21 | 13.21 | 13.13 | 13.17 | 324,641 | -0.04(-0.32%) |
Sep 04, 2018 | 13.22 | 13.22 | 13.17 | 13.21 | 1,093,792 | +0.01(+0.04%) |
Aug 31, 2018 | 13.20 | 13.20 | 13.20 | 0 | +0.01(+0.04%) | |
Aug 30, 2018 | 13.19 | 13.21 | 13.18 | 13.20 | 193,223 | -0.02(-0.12%) |
Aug 29, 2018 | 13.21 | 13.22 | 13.17 | 13.21 | 658,186 | +0.02(+0.16%) |
Aug 28, 2018 | 13.23 | 13.23 | 13.12 | 13.19 | 299,487 | +0.02(+0.12%) |
Aug 27, 2018 | 13.21 | 13.21 | 13.16 | 13.18 | 209,686 | +0.02(+0.16%) |
Aug 24, 2018 | 13.12 | 13.16 | 13.11 | 13.16 | 340,406 | +0.05(+0.36%) |
Aug 23, 2018 | 13.10 | 13.21 | 13.08 | 13.11 | 278,483 | +0.01(+0.08%) |
Aug 22, 2018 | 13.08 | 13.11 | 13.05 | 13.10 | 209,834 | -0.10(-0.76%) |
Aug 21, 2018 | 13.26 | 13.26 | 13.16 | 13.20 | 377,532 | +0.00(+0.00%) |
Aug 20, 2018 | 13.21 | 13.21 | 13.12 | 13.20 | 354,544 | +0.02(+0.16%) |
Aug 17, 2018 | 13.21 | 13.21 | 13.07 | 13.18 | 172,012 | +0.00(+0.00%) |
Aug 16, 2018 | 13.25 | 13.25 | 13.15 | 13.18 | 259,916 | +0.04(+0.28%) |
Aug 15, 2018 | 13.18 | 13.18 | 13.06 | 13.14 | 246,239 | -0.07(-0.52%) |
Aug 14, 2018 | 13.23 | 13.23 | 13.14 | 13.21 | 183,307 | +0.06(+0.48%) |
Aug 13, 2018 | 13.18 | 13.20 | 13.12 | 13.14 | 143,845 | -0.01(-0.08%) |
Aug 10, 2018 | 13.12 | 13.24 | 13.12 | 13.16 | 212,396 | -0.03(-0.20%) |
Aug 09, 2018 | 13.20 | 13.21 | 13.12 | 13.18 | 247,679 | -0.01(-0.04%) |
Aug 08, 2018 | 13.19 | 13.21 | 13.15 | 13.19 | 156,817 | +0.01(+0.08%) |
Aug 07, 2018 | 13.18 | 13.19 | 13.12 | 13.18 | 278,714 | +0.03(+0.20%) |
Aug 06, 2018 | 13.12 | 13.16 | 13.08 | 13.15 | 221,022 | +0.08(+0.62%) |
Aug 03, 2018 | 13.12 | 13.12 | 13.01 | 13.07 | 210,872 | -0.00(-0.02%) |
Aug 02, 2018 | 12.90 | 13.07 | 12.85 | 13.07 | 208,482 | +0.15(+1.13%) |
Aug 01, 2018 | 12.88 | 12.95 | 12.88 | 12.93 | 198,565 | +0.05(+0.38%) |
Jul 31, 2018 | 12.86 | 12.92 | 12.75 | 12.88 | 199,677 | +0.09(+0.70%) |
Jul 30, 2018 | 12.95 | 12.95 | 12.73 | 12.79 | 323,888 | -0.14(-1.06%) |
Jul 27, 2018 | 13.05 | 13.09 | 12.87 | 12.92 | 171,441 | -0.08(-0.65%) |
Jul 26, 2018 | 13.11 | 13.11 | 12.97 | 13.01 | 506,870 | -0.11(-0.80%) |
Jul 25, 2018 | 13.09 | 13.12 | 13.02 | 13.11 | 257,293 | -0.01(-0.08%) |
Jul 24, 2018 | 13.19 | 13.10 | 13.12 | 271,862 | +0.02(+0.16%) | |
Jul 23, 2018 | 13.07 | 13.11 | 13.01 | 13.10 | 165,825 | +0.06(+0.48%) |
Jul 20, 2018 | 13.07 | 13.11 | 13.01 | 13.04 | 212,827 | +0.00(+0.00%) |
Jul 19, 2018 | 13.08 | 13.11 | 12.99 | 13.04 | 235,503 | +0.02(+0.16%) |
Jul 18, 2018 | 13.06 | 13.06 | 13.00 | 13.02 | 285,594 | -0.02(-0.16%) |
Jul 17, 2018 | 13.00 | 13.04 | 12.98 | 13.04 | 208,444 | +0.01(+0.08%) |
Jul 16, 2018 | 13.05 | 13.05 | 12.99 | 13.03 | 293,972 | +0.02(+0.12%) |
Jul 13, 2018 | 13.03 | 13.03 | 12.96 | 13.01 | 167,402 | +0.00(+0.00%) |
Jul 12, 2018 | 12.98 | 13.01 | 12.95 | 13.01 | 243,825 | +0.08(+0.65%) |
Jul 11, 2018 | 12.93 | 12.94 | 12.90 | 12.93 | 229,323 | -0.02(-0.16%) |
Jul 10, 2018 | 12.98 | 12.98 | 12.90 | 12.95 | 172,407 | +0.02(+0.12%) |
Jul 09, 2018 | 12.91 | 12.94 | 12.88 | 12.94 | 247,953 | +0.07(+0.57%) |
Jul 06, 2018 | 12.70 | 12.87 | 12.68 | 12.86 | 126,062 | +0.16(+1.24%) |
Jul 05, 2018 | 12.69 | 12.70 | 12.60 | 12.70 | 219,164 | +0.11(+0.83%) |
Jul 03, 2018 | 12.60 | 12.60 | 12.60 | 0 | -0.11(-0.83%) |