Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 13.60 | 13.60 | 13.60 | 0 | -0.05(-0.34%) | |
Aug 30, 2018 | 13.62 | 13.66 | 13.60 | 13.64 | 63,457 | +0.02(+0.17%) |
Aug 29, 2018 | 13.56 | 13.63 | 13.53 | 13.62 | 102,199 | +0.08(+0.59%) |
Aug 28, 2018 | 13.59 | 13.60 | 13.52 | 13.54 | 38,960 | -0.03(-0.25%) |
Aug 27, 2018 | 13.53 | 13.63 | 13.53 | 13.57 | 66,507 | +0.06(+0.42%) |
Aug 24, 2018 | 13.53 | 13.53 | 13.48 | 13.52 | 54,704 | +0.02(+0.17%) |
Aug 23, 2018 | 13.52 | 13.55 | 13.49 | 13.49 | 32,854 | -0.02(-0.17%) |
Aug 22, 2018 | 13.55 | 13.57 | 13.51 | 13.52 | 61,847 | -0.04(-0.30%) |
Aug 21, 2018 | 13.50 | 13.59 | 13.50 | 13.56 | 79,847 | +0.07(+0.51%) |
Aug 20, 2018 | 13.50 | 13.51 | 13.43 | 13.49 | 94,401 | +0.05(+0.34%) |
Aug 17, 2018 | 13.35 | 13.44 | 13.35 | 13.44 | 70,075 | +0.06(+0.42%) |
Aug 16, 2018 | 13.35 | 13.40 | 13.33 | 13.39 | 64,131 | +0.05(+0.40%) |
Aug 15, 2018 | 13.35 | 13.35 | 13.27 | 13.33 | 91,758 | -0.03(-0.21%) |
Aug 14, 2018 | 13.29 | 13.37 | 13.29 | 13.36 | 88,390 | +0.10(+0.73%) |
Aug 13, 2018 | 13.27 | 13.30 | 13.22 | 13.27 | 58,443 | -0.01(-0.04%) |
Aug 10, 2018 | 13.29 | 13.29 | 13.21 | 13.27 | 78,134 | -0.02(-0.13%) |
Aug 09, 2018 | 13.33 | 13.38 | 13.27 | 13.29 | 80,446 | -0.09(-0.64%) |
Aug 08, 2018 | 13.35 | 13.38 | 13.31 | 13.37 | 97,205 | +0.03(+0.21%) |
Aug 07, 2018 | 13.44 | 13.45 | 13.34 | 13.35 | 101,324 | -0.08(-0.60%) |
Aug 06, 2018 | 13.48 | 13.48 | 13.41 | 13.43 | 104,241 | -0.04(-0.30%) |
Aug 03, 2018 | 13.52 | 13.57 | 13.43 | 13.47 | 66,922 | -0.05(-0.38%) |
Aug 02, 2018 | 13.45 | 13.53 | 13.40 | 13.52 | 65,410 | +0.03(+0.25%) |
Aug 01, 2018 | 13.56 | 13.56 | 13.45 | 13.48 | 107,543 | -0.09(-0.69%) |
Jul 31, 2018 | 13.52 | 13.60 | 13.49 | 13.58 | 109,176 | +0.05(+0.36%) |
Jul 30, 2018 | 13.43 | 13.55 | 13.41 | 13.53 | 135,135 | +0.15(+1.15%) |
Jul 27, 2018 | 13.44 | 13.44 | 13.33 | 13.37 | 96,671 | -0.05(-0.34%) |
Jul 26, 2018 | 13.37 | 13.48 | 13.37 | 13.42 | 85,243 | +0.03(+0.26%) |
Jul 25, 2018 | 13.40 | 13.40 | 13.35 | 13.39 | 73,681 | -0.02(-0.17%) |
Jul 24, 2018 | 13.46 | 13.46 | 13.37 | 13.41 | 86,385 | -0.03(-0.21%) |
Jul 23, 2018 | 13.41 | 13.46 | 13.39 | 13.44 | 59,348 | +0.03(+0.23%) |
Jul 20, 2018 | 13.41 | 13.43 | 13.37 | 13.41 | 62,885 | -0.01(-0.08%) |
Jul 19, 2018 | 13.38 | 13.43 | 13.34 | 13.42 | 106,431 | +0.05(+0.38%) |
Jul 18, 2018 | 13.36 | 13.37 | 13.29 | 13.37 | 103,681 | +0.05(+0.40%) |
Jul 17, 2018 | 13.25 | 13.33 | 13.25 | 13.31 | 139,970 | +0.05(+0.41%) |
Jul 16, 2018 | 13.24 | 13.26 | 13.20 | 13.26 | 113,755 | +0.03(+0.21%) |
Jul 13, 2018 | 13.26 | 13.28 | 13.22 | 13.23 | 112,041 | -0.03(-0.21%) |
Jul 12, 2018 | 13.36 | 13.36 | 13.24 | 13.26 | 127,523 | -0.09(-0.64%) |
Jul 11, 2018 | 13.34 | 13.37 | 13.33 | 13.34 | 61,961 | -0.02(-0.17%) |
Jul 10, 2018 | 13.39 | 13.41 | 13.34 | 13.37 | 57,134 | -0.01(-0.08%) |
Jul 09, 2018 | 13.30 | 13.39 | 13.30 | 13.38 | 81,268 | +0.08(+0.60%) |
Jul 06, 2018 | 13.29 | 13.35 | 13.28 | 13.30 | 83,101 | +0.03(+0.23%) |
Jul 05, 2018 | 13.29 | 13.29 | 13.23 | 13.27 | 76,533 | +0.03(+0.19%) |
Jul 03, 2018 | 13.24 | 13.24 | 13.24 | 0 | +0.10(+0.73%) | |
Jul 02, 2018 | 13.02 | 13.15 | 13.02 | 13.15 | 247,935 | +0.07(+0.56%) |
Jun 29, 2018 | 13.16 | 13.16 | 13.05 | 13.07 | 256,930 | -0.05(-0.39%) |
Jun 28, 2018 | 13.04 | 13.13 | 13.02 | 13.12 | 123,118 | +0.07(+0.57%) |
Jun 27, 2018 | 13.24 | 13.24 | 13.05 | 13.05 | 144,952 | -0.18(-1.37%) |
Jun 26, 2018 | 13.30 | 13.30 | 13.22 | 13.23 | 99,483 | -0.07(-0.51%) |
Jun 25, 2018 | 13.33 | 13.33 | 13.25 | 13.30 | 80,418 | -0.05(-0.38%) |
Jun 22, 2018 | 13.37 | 13.41 | 13.34 | 13.35 | 72,236 | -0.03(-0.25%) |
Jun 21, 2018 | 13.44 | 13.44 | 13.33 | 13.38 | 55,307 | -0.06(-0.42%) |
Jun 20, 2018 | 13.45 | 13.45 | 13.36 | 13.44 | 89,744 | +0.06(+0.42%) |
Jun 19, 2018 | 13.32 | 13.39 | 13.29 | 13.38 | 127,842 | +0.06(+0.43%) |
Jun 18, 2018 | 13.28 | 13.36 | 13.27 | 13.33 | 63,058 | +0.04(+0.32%) |
Jun 15, 2018 | 13.32 | 13.35 | 13.28 | 77,697 | -0.06(-0.47%) | |
Jun 14, 2018 | 13.31 | 13.35 | 13.28 | 13.35 | 84,566 | +0.05(+0.34%) |
Jun 13, 2018 | 13.37 | 13.37 | 13.28 | 13.30 | 200,670 | -0.06(-0.49%) |
Jun 12, 2018 | 13.41 | 13.41 | 13.34 | 13.37 | 101,698 | -0.04(-0.27%) |
Jun 11, 2018 | 13.39 | 13.42 | 13.37 | 13.40 | 102,297 | +0.03(+0.21%) |
Jun 08, 2018 | 13.36 | 13.39 | 13.36 | 13.37 | 101,343 | +0.01(+0.04%) |
Jun 07, 2018 | 13.34 | 13.40 | 13.31 | 13.37 | 121,169 | +0.06(+0.47%) |
Jun 06, 2018 | 13.26 | 13.31 | 13.24 | 13.31 | 67,942 | +0.05(+0.38%) |
Jun 05, 2018 | 13.30 | 13.30 | 13.21 | 13.26 | 80,332 | -0.01(-0.04%) |