Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 427,177 | -0.06(-0.44%) |
Aug 29, 2018 | 13.84 | 13.85 | 13.79 | 13.82 | 387,191 | +0.00(+0.00%) |
Aug 28, 2018 | 13.69 | 13.86 | 13.61 | 13.82 | 862,634 | +0.13(+0.95%) |
Aug 27, 2018 | 13.69 | 13.75 | 13.66 | 13.69 | 707,529 | +0.01(+0.05%) |
Aug 24, 2018 | 13.57 | 13.73 | 13.53 | 13.69 | 375,585 | +0.09(+0.65%) |
Aug 23, 2018 | 13.63 | 13.70 | 13.56 | 13.60 | 285,599 | -0.03(-0.25%) |
Aug 22, 2018 | 13.68 | 13.71 | 13.53 | 13.63 | 454,911 | -0.05(-0.35%) |
Aug 21, 2018 | 13.63 | 13.74 | 13.52 | 13.68 | 979,541 | +0.06(+0.45%) |
Aug 20, 2018 | 13.95 | 14.01 | 13.61 | 13.62 | 797,574 | -0.32(-2.30%) |
Aug 17, 2018 | 13.67 | 13.95 | 13.67 | 13.94 | 800,173 | +0.29(+2.10%) |
Aug 16, 2018 | 13.62 | 13.68 | 13.56 | 13.65 | 761,498 | +0.04(+0.30%) |
Aug 15, 2018 | 13.58 | 13.66 | 13.56 | 13.61 | 593,439 | +0.05(+0.35%) |
Aug 14, 2018 | 13.47 | 13.60 | 13.45 | 13.56 | 609,443 | +0.15(+1.12%) |
Aug 13, 2018 | 13.41 | 13.48 | 13.32 | 13.41 | 1,011,698 | +0.03(+0.25%) |
Aug 10, 2018 | 13.56 | 13.60 | 13.37 | 13.38 | 592,867 | -0.19(-1.41%) |
Aug 09, 2018 | 13.46 | 13.61 | 13.43 | 13.57 | 748,295 | +0.10(+0.76%) |
Aug 08, 2018 | 13.51 | 13.56 | 13.37 | 13.47 | 1,067,462 | -0.04(-0.30%) |
Aug 07, 2018 | 13.10 | 13.67 | 12.85 | 13.51 | 1,812,502 | +0.39(+2.96%) |
Aug 06, 2018 | 13.15 | 13.21 | 13.10 | 13.12 | 941,680 | -0.05(-0.36%) |
Aug 03, 2018 | 13.09 | 13.18 | 13.05 | 13.17 | 492,515 | +0.08(+0.63%) |
Aug 02, 2018 | 13.03 | 13.14 | 13.03 | 13.09 | 408,012 | +0.04(+0.31%) |
Aug 01, 2018 | 12.83 | 13.05 | 12.83 | 13.05 | 754,425 | +0.13(+1.00%) |
Jul 31, 2018 | 12.90 | 13.03 | 12.84 | 12.92 | 1,118,388 | +0.10(+0.80%) |
Jul 30, 2018 | 12.85 | 12.89 | 12.77 | 12.81 | 979,597 | -0.03(-0.27%) |
Jul 27, 2018 | 13.22 | 13.22 | 12.84 | 12.85 | 648,031 | -0.33(-2.48%) |
Jul 26, 2018 | 13.19 | 13.27 | 13.15 | 13.18 | 745,953 | +0.02(+0.16%) |
Jul 25, 2018 | 13.05 | 13.28 | 13.05 | 13.15 | 731,363 | +0.03(+0.26%) |
Jul 24, 2018 | 13.13 | 13.13 | 12.92 | 13.12 | 2,728,938 | +0.00(+0.00%) |
Jul 23, 2018 | 13.26 | 13.28 | 13.07 | 13.12 | 2,426,920 | -0.16(-1.18%) |
Jul 20, 2018 | 13.39 | 13.42 | 13.22 | 13.28 | 778,263 | -0.10(-0.76%) |
Jul 19, 2018 | 13.27 | 13.40 | 13.23 | 13.38 | 715,236 | +0.12(+0.87%) |
Jul 18, 2018 | 13.26 | 13.29 | 13.13 | 13.26 | 817,413 | -0.01(-0.05%) |
Jul 17, 2018 | 13.41 | 13.48 | 13.24 | 13.27 | 841,318 | -0.17(-1.27%) |
Jul 16, 2018 | 13.56 | 13.56 | 13.42 | 13.44 | 874,696 | -0.10(-0.70%) |
Jul 13, 2018 | 13.64 | 13.75 | 13.53 | 13.54 | 2,409,671 | -0.12(-0.90%) |
Jul 12, 2018 | 13.64 | 13.71 | 13.51 | 13.66 | 1,268,283 | +0.02(+0.15%) |
Jul 11, 2018 | 13.58 | 13.68 | 13.58 | 13.64 | 900,855 | +0.02(+0.15%) |
Jul 10, 2018 | 13.60 | 13.73 | 13.56 | 13.62 | 868,770 | +0.06(+0.45%) |
Jul 09, 2018 | 13.63 | 13.65 | 13.49 | 13.56 | 1,049,173 | -0.03(-0.25%) |
Jul 06, 2018 | 13.56 | 13.67 | 13.55 | 13.59 | 520,036 | +0.03(+0.20%) |
Jul 05, 2018 | 13.43 | 13.56 | 13.33 | 13.56 | 794,891 | +0.17(+1.27%) |
Jul 03, 2018 | 13.39 | 13.39 | 13.39 | 0 | +0.16(+1.18%) | |
Jul 02, 2018 | 13.47 | 13.52 | 13.14 | 13.24 | 1,412,248 | -0.23(-1.72%) |
Jun 29, 2018 | 13.55 | 13.20 | 13.47 | 2,856,251 | +0.18(+1.39%) | |
Jun 28, 2018 | 13.22 | 13.32 | 13.19 | 13.28 | 1,045,368 | +0.09(+0.67%) |
Jun 27, 2018 | 13.29 | 13.31 | 13.18 | 13.20 | 1,954,703 | -0.09(-0.67%) |
Jun 26, 2018 | 13.26 | 13.29 | 13.17 | 13.28 | 1,453,810 | +0.04(+0.31%) |
Jun 25, 2018 | 13.24 | 13.38 | 13.20 | 13.24 | 1,293,231 | -0.03(-0.26%) |
Jun 22, 2018 | 13.30 | 13.33 | 13.11 | 13.28 | 3,009,081 | +0.02(+0.15%) |
Jun 21, 2018 | 13.43 | 13.45 | 13.26 | 13.26 | 2,885,711 | -0.14(-1.02%) |
Jun 20, 2018 | 13.35 | 13.46 | 13.29 | 13.39 | 6,084,840 | +0.10(+0.72%) |
Jun 19, 2018 | 13.45 | 13.53 | 13.22 | 13.30 | 13,585,448 | -0.45(-3.27%) |
Jun 18, 2018 | 13.63 | 13.75 | 13.62 | 13.75 | 499,835 | +0.10(+0.70%) |
Jun 15, 2018 | 13.69 | 13.47 | 13.65 | 1,404,846 | +0.18(+1.37%) | |
Jun 14, 2018 | 13.43 | 13.52 | 13.38 | 13.47 | 466,167 | +0.06(+0.46%) |
Jun 13, 2018 | 13.61 | 13.65 | 13.38 | 13.41 | 683,329 | -0.19(-1.40%) |
Jun 12, 2018 | 13.56 | 13.74 | 13.45 | 13.60 | 652,786 | +0.06(+0.45%) |
Jun 11, 2018 | 13.56 | 13.59 | 13.45 | 13.54 | 476,179 | -0.03(-0.25%) |
Jun 08, 2018 | 13.60 | 13.71 | 13.56 | 13.57 | 631,423 | -0.15(-1.09%) |
Jun 07, 2018 | 13.68 | 13.86 | 13.63 | 13.72 | 900,530 | +0.07(+0.54%) |
Jun 06, 2018 | 13.50 | 13.65 | 496,845 | -0.01(-0.10%) | ||
Jun 05, 2018 | 13.66 | 13.71 | 13.57 | 13.66 | 542,376 | +0.03(+0.20%) |
Jun 04, 2018 | 13.46 | 13.69 | 13.45 | 13.63 | 622,975 | +0.18(+1.30%) |