Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 15.25 | 15.31 | 15.25 | 15.26 | 1,794 | -0.03(-0.19%) |
Jul 30, 2018 | 15.27 | 15.52 | 15.27 | 15.29 | 10,837 | +0.20(+1.33%) |
Jul 27, 2018 | 15.04 | 15.31 | 14.93 | 15.09 | 5,579 | -0.13(-0.88%) |
Jul 26, 2018 | 15.22 | 15.23 | 15.15 | 15.22 | 2,833 | -0.04(-0.24%) |
Jul 25, 2018 | 15.32 | 15.37 | 15.26 | 15.26 | 2,570 | +0.11(+0.75%) |
Jul 24, 2018 | 14.89 | 15.26 | 14.89 | 15.15 | 12,018 | +0.27(+1.83%) |
Jul 23, 2018 | 14.77 | 15.03 | 14.77 | 14.87 | 16,263 | -0.01(-0.06%) |
Jul 20, 2018 | 15.13 | 15.13 | 14.84 | 14.88 | 17,389 | +0.12(+0.79%) |
Jul 19, 2018 | 15.64 | 15.64 | 14.77 | 14.77 | 23,741 | -0.75(-4.85%) |
Jul 18, 2018 | 15.38 | 15.62 | 15.38 | 15.52 | 21,803 | -0.04(-0.29%) |
Jul 17, 2018 | 15.64 | 15.65 | 15.56 | 15.56 | 2,009 | -0.19(-1.19%) |
Jul 16, 2018 | 15.75 | 15.75 | 15.75 | 15.75 | 283 | -0.02(-0.11%) |
Jul 13, 2018 | 15.50 | 15.77 | 15.50 | 15.77 | 8,752 | +0.09(+0.54%) |
Jul 12, 2018 | 15.86 | 15.86 | 15.65 | 15.69 | 1,503 | -0.09(-0.60%) |
Jul 11, 2018 | 15.78 | 15.88 | 15.72 | 15.78 | 8,430 | -0.08(-0.51%) |
Jul 10, 2018 | 15.84 | 15.86 | 15.82 | 15.86 | 341 | -0.06(-0.40%) |
Jul 09, 2018 | 15.48 | 15.98 | 15.48 | 15.92 | 2,408 | +0.38(+2.45%) |
Jul 06, 2018 | 15.58 | 15.58 | 15.54 | 15.54 | 3,545 | +0.38(+2.52%) |
Jul 05, 2018 | 14.47 | 15.21 | 14.47 | 15.16 | 3,116 | +0.59(+4.06%) |
Jul 03, 2018 | 14.57 | 14.57 | 14.57 | 0 | +0.21(+1.48%) | |
Jul 02, 2018 | 14.69 | 14.69 | 14.27 | 14.35 | 1,198 | -0.32(-2.16%) |
Jun 29, 2018 | 14.63 | 14.67 | 3,459 | -0.06(-0.41%) | ||
Jun 28, 2018 | 14.62 | 14.77 | 14.62 | 14.73 | 6,793 | +0.27(+1.90%) |
Jun 27, 2018 | 14.26 | 14.51 | 14.26 | 14.46 | 1,259 | -0.04(-0.25%) |
Jun 26, 2018 | 14.47 | 14.49 | 14.46 | 14.49 | 894 | +0.00(+0.00%) |
Jun 25, 2018 | 14.22 | 14.49 | 14.22 | 14.49 | 4,993 | +0.24(+1.68%) |
Jun 22, 2018 | 14.21 | 14.25 | 14.21 | 14.25 | 4,453 | +0.16(+1.10%) |
Jun 21, 2018 | 14.09 | 14.10 | 14.06 | 14.10 | 1,293 | +0.08(+0.60%) |
Jun 19, 2018 | 14.02 | 14.02 | 14.02 | 190 | -0.14(-1.00%) | |
Jun 18, 2018 | 13.94 | 14.16 | 13.93 | 14.16 | 4,676 | -0.09(-0.62%) |
Jun 15, 2018 | 14.02 | 14.02 | 14.25 | 1,113 | +0.22(+1.58%) | |
Jun 14, 2018 | 13.96 | 14.02 | 13.96 | 14.02 | 762 | +0.15(+1.09%) |
Jun 13, 2018 | 13.69 | 13.88 | 13.69 | 13.87 | 2,186 | +0.23(+1.70%) |
Jun 12, 2018 | 13.62 | 13.65 | 13.56 | 13.64 | 4,909 | +0.11(+0.78%) |
Jun 11, 2018 | 13.38 | 13.58 | 13.38 | 13.54 | 28,227 | +0.27(+2.01%) |
Jun 08, 2018 | 13.30 | 13.51 | 13.11 | 13.27 | 4,715 | +0.01(+0.08%) |
Jun 07, 2018 | 13.44 | 13.44 | 13.22 | 13.26 | 14,402 | -0.26(-1.90%) |
Jun 06, 2018 | 13.52 | 13.52 | 3,781 | +0.03(+0.23%) | ||
Jun 05, 2018 | 13.54 | 13.58 | 13.48 | 13.48 | 8,244 | -0.15(-1.09%) |
Jun 04, 2018 | 13.89 | 13.90 | 13.63 | 13.63 | 7,451 | -0.25(-1.79%) |
Jun 01, 2018 | 13.85 | 13.92 | 13.85 | 13.88 | 2,467 | +0.20(+1.43%) |
May 31, 2018 | 13.55 | 13.69 | 13.51 | 13.69 | 1,498 | -0.07(-0.52%) |
May 30, 2018 | 13.98 | 13.99 | 13.73 | 13.76 | 3,463 | -0.04(-0.32%) |
May 29, 2018 | 14.08 | 14.17 | 13.80 | 13.80 | 3,916 | -0.56(-3.89%) |
May 25, 2018 | 14.36 | 14.36 | 14.36 | 0 | +0.01(+0.06%) | |
May 24, 2018 | 14.63 | 14.63 | 14.35 | 14.35 | 1,578 | -0.26(-1.77%) |
May 23, 2018 | 14.33 | 14.61 | 14.32 | 14.61 | 5,057 | +0.21(+1.49%) |
May 22, 2018 | 14.19 | 14.44 | 14.19 | 14.40 | 14,196 | +0.17(+1.19%) |
May 21, 2018 | 14.44 | 14.44 | 14.19 | 14.23 | 18,346 | -0.13(-0.87%) |
May 18, 2018 | 14.42 | 14.42 | 14.35 | 14.35 | 722 | -0.12(-0.80%) |
May 17, 2018 | 14.72 | 14.72 | 14.47 | 14.47 | 10,924 | -0.36(-2.45%) |
May 16, 2018 | 14.90 | 14.94 | 14.80 | 14.83 | 6,350 | +0.06(+0.41%) |
May 15, 2018 | 14.77 | 14.77 | 14.77 | 14.77 | 352 | -0.29(-1.93%) |
May 14, 2018 | 15.20 | 15.27 | 14.98 | 15.06 | 16,920 | -0.24(-1.57%) |
May 11, 2018 | 15.39 | 15.39 | 15.26 | 15.30 | 737 | -0.04(-0.29%) |
May 10, 2018 | 15.29 | 15.37 | 15.29 | 15.35 | 3,168 | +0.29(+1.95%) |
May 09, 2018 | 15.04 | 15.13 | 15.04 | 15.05 | 4,726 | -0.20(-1.28%) |
May 08, 2018 | 15.41 | 15.43 | 15.25 | 15.25 | 923 | -0.16(-1.04%) |
May 07, 2018 | 15.71 | 15.71 | 15.41 | 15.41 | 1,360 | -0.25(-1.62%) |
May 04, 2018 | 15.63 | 15.66 | 15.63 | 15.66 | 882 | -0.13(-0.85%) |
May 03, 2018 | 15.83 | 15.83 | 15.52 | 15.80 | 2,154 | -0.08(-0.53%) |
May 02, 2018 | 15.96 | 15.98 | 15.87 | 15.88 | 1,834 | -0.13(-0.83%) |