Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 13.31 | 13.34 | 13.30 | 13.32 | 204,396 | -0.02(-0.12%) |
Sep 27, 2018 | 13.27 | 13.35 | 13.27 | 13.33 | 246,766 | +0.06(+0.44%) |
Sep 26, 2018 | 13.29 | 13.34 | 13.25 | 13.27 | 394,074 | -0.10(-0.75%) |
Sep 25, 2018 | 13.38 | 13.38 | 13.33 | 13.37 | 222,435 | +0.01(+0.08%) |
Sep 24, 2018 | 13.33 | 13.36 | 13.26 | 13.36 | 299,256 | +0.04(+0.28%) |
Sep 21, 2018 | 13.42 | 13.42 | 13.27 | 13.33 | 396,902 | -0.06(-0.48%) |
Sep 20, 2018 | 13.38 | 13.41 | 13.35 | 13.39 | 309,009 | +0.02(+0.16%) |
Sep 19, 2018 | 13.38 | 13.39 | 13.36 | 13.37 | 342,103 | -0.01(-0.08%) |
Sep 18, 2018 | 13.38 | 13.38 | 13.35 | 13.38 | 219,534 | +0.02(+0.16%) |
Sep 17, 2018 | 13.38 | 13.38 | 13.33 | 13.36 | 705,206 | -0.02(-0.12%) |
Sep 14, 2018 | 13.38 | 13.38 | 13.35 | 13.37 | 471,639 | +0.02(+0.16%) |
Sep 13, 2018 | 13.36 | 13.37 | 13.33 | 13.35 | 247,689 | +0.02(+0.12%) |
Sep 12, 2018 | 13.35 | 13.35 | 13.26 | 13.34 | 230,839 | +0.00(+0.00%) |
Sep 11, 2018 | 13.28 | 13.34 | 13.25 | 13.34 | 301,634 | +0.05(+0.40%) |
Sep 10, 2018 | 13.30 | 13.30 | 13.24 | 13.28 | 425,968 | +0.03(+0.24%) |
Sep 07, 2018 | 13.25 | 13.29 | 13.20 | 13.25 | 258,562 | -0.01(-0.04%) |
Sep 06, 2018 | 13.25 | 13.29 | 13.21 | 13.26 | 404,111 | -0.03(-0.24%) |
Sep 05, 2018 | 13.33 | 13.33 | 13.26 | 13.29 | 321,643 | -0.04(-0.32%) |
Sep 04, 2018 | 13.34 | 13.35 | 13.29 | 13.33 | 1,083,691 | +0.01(+0.04%) |
Aug 31, 2018 | 13.33 | 13.33 | 13.33 | 0 | +0.01(+0.04%) | |
Aug 30, 2018 | 13.32 | 13.34 | 13.30 | 13.32 | 191,439 | -0.02(-0.12%) |
Aug 29, 2018 | 13.33 | 13.34 | 13.29 | 13.34 | 652,108 | +0.02(+0.16%) |
Aug 28, 2018 | 13.35 | 13.36 | 13.25 | 13.32 | 296,721 | +0.02(+0.12%) |
Aug 27, 2018 | 13.33 | 13.33 | 13.28 | 13.30 | 207,749 | +0.02(+0.16%) |
Aug 24, 2018 | 13.24 | 13.28 | 13.24 | 13.28 | 337,262 | +0.05(+0.36%) |
Aug 23, 2018 | 13.22 | 13.33 | 13.21 | 13.23 | 275,912 | +0.01(+0.08%) |
Aug 22, 2018 | 13.20 | 13.24 | 13.17 | 13.22 | 207,897 | -0.10(-0.76%) |
Aug 21, 2018 | 13.38 | 13.38 | 13.29 | 13.32 | 374,046 | +0.00(+0.00%) |
Aug 20, 2018 | 13.33 | 13.33 | 13.25 | 13.32 | 351,270 | +0.02(+0.16%) |
Aug 17, 2018 | 13.34 | 13.34 | 13.19 | 13.30 | 170,424 | +0.00(+0.00%) |
Aug 16, 2018 | 13.37 | 13.37 | 13.27 | 13.30 | 257,516 | +0.04(+0.28%) |
Aug 15, 2018 | 13.30 | 13.30 | 13.19 | 13.26 | 243,965 | -0.07(-0.52%) |
Aug 14, 2018 | 13.35 | 13.35 | 13.27 | 13.33 | 181,614 | +0.06(+0.48%) |
Aug 13, 2018 | 13.30 | 13.33 | 13.25 | 13.27 | 142,516 | -0.01(-0.08%) |
Aug 10, 2018 | 13.25 | 13.37 | 13.25 | 13.28 | 210,435 | -0.03(-0.20%) |
Aug 09, 2018 | 13.33 | 13.34 | 13.25 | 13.30 | 245,392 | -0.01(-0.04%) |
Aug 08, 2018 | 13.32 | 13.33 | 13.27 | 13.31 | 155,369 | +0.01(+0.08%) |
Aug 07, 2018 | 13.30 | 13.31 | 13.25 | 13.30 | 276,140 | +0.03(+0.20%) |
Aug 06, 2018 | 13.24 | 13.28 | 13.20 | 13.27 | 218,981 | +0.08(+0.62%) |
Aug 03, 2018 | 13.24 | 13.24 | 13.13 | 13.19 | 208,925 | -0.00(-0.02%) |
Aug 02, 2018 | 13.02 | 13.19 | 12.97 | 13.19 | 206,557 | +0.15(+1.13%) |
Aug 01, 2018 | 13.00 | 13.07 | 13.00 | 13.05 | 196,731 | +0.05(+0.38%) |
Jul 31, 2018 | 12.98 | 13.04 | 12.86 | 13.00 | 197,833 | +0.09(+0.70%) |
Jul 30, 2018 | 13.07 | 13.07 | 12.84 | 12.91 | 320,898 | -0.14(-1.06%) |
Jul 27, 2018 | 13.17 | 13.21 | 12.99 | 13.04 | 169,858 | -0.08(-0.65%) |
Jul 26, 2018 | 13.23 | 13.23 | 13.09 | 13.13 | 502,189 | -0.11(-0.80%) |
Jul 25, 2018 | 13.21 | 13.25 | 13.15 | 13.24 | 254,917 | -0.01(-0.08%) |
Jul 24, 2018 | 13.31 | 13.22 | 13.25 | 269,351 | +0.02(+0.16%) | |
Jul 23, 2018 | 13.19 | 13.23 | 13.13 | 13.23 | 164,294 | +0.06(+0.48%) |
Jul 20, 2018 | 13.19 | 13.23 | 13.13 | 13.16 | 210,862 | +0.00(+0.00%) |
Jul 19, 2018 | 13.20 | 13.24 | 13.11 | 13.16 | 233,328 | +0.02(+0.16%) |
Jul 18, 2018 | 13.18 | 13.18 | 13.12 | 13.14 | 282,957 | -0.02(-0.16%) |
Jul 17, 2018 | 13.12 | 13.16 | 13.11 | 13.16 | 206,519 | +0.01(+0.08%) |
Jul 16, 2018 | 13.17 | 13.17 | 13.11 | 13.15 | 291,257 | +0.02(+0.12%) |
Jul 13, 2018 | 13.15 | 13.15 | 13.08 | 13.14 | 165,857 | +0.00(+0.00%) |
Jul 12, 2018 | 13.10 | 13.14 | 13.07 | 13.14 | 241,574 | +0.08(+0.65%) |
Jul 11, 2018 | 13.05 | 13.06 | 13.02 | 13.05 | 227,206 | -0.02(-0.16%) |
Jul 10, 2018 | 13.10 | 13.10 | 13.02 | 13.07 | 170,815 | +0.02(+0.12%) |
Jul 09, 2018 | 13.03 | 13.06 | 13.00 | 13.06 | 245,664 | +0.07(+0.57%) |
Jul 06, 2018 | 12.82 | 12.99 | 12.80 | 12.98 | 124,898 | +0.16(+1.24%) |
Jul 05, 2018 | 12.81 | 12.82 | 12.72 | 12.82 | 217,141 | +0.11(+0.83%) |
Jul 03, 2018 | 12.72 | 12.72 | 12.72 | 0 | -0.11(-0.83%) |