Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 14.69 | 14.83 | 14.64 | 14.83 | 110,139 | +0.23(+1.58%) |
Jul 30, 2018 | 14.68 | 14.68 | 14.57 | 14.60 | 96,293 | -0.06(-0.39%) |
Jul 27, 2018 | 14.75 | 14.75 | 14.64 | 14.65 | 73,999 | -0.03(-0.17%) |
Jul 26, 2018 | 14.67 | 14.72 | 14.67 | 14.68 | 69,702 | +0.01(+0.04%) |
Jul 25, 2018 | 14.72 | 14.72 | 14.65 | 14.67 | 71,608 | -0.01(-0.09%) |
Jul 24, 2018 | 14.71 | 14.71 | 14.58 | 14.68 | 101,175 | +0.04(+0.30%) |
Jul 23, 2018 | 14.71 | 14.72 | 14.63 | 14.64 | 120,558 | -0.04(-0.26%) |
Jul 20, 2018 | 14.71 | 14.75 | 14.65 | 14.68 | 97,136 | -0.04(-0.26%) |
Jul 19, 2018 | 14.64 | 14.72 | 14.63 | 14.72 | 97,237 | +0.08(+0.52%) |
Jul 18, 2018 | 14.55 | 14.67 | 14.50 | 14.64 | 237,323 | +0.04(+0.26%) |
Jul 17, 2018 | 14.58 | 14.67 | 14.48 | 14.60 | 110,402 | +0.01(+0.09%) |
Jul 16, 2018 | 14.67 | 14.67 | 14.53 | 14.59 | 95,867 | -0.03(-0.17%) |
Jul 13, 2018 | 14.75 | 14.78 | 14.61 | 14.62 | 150,789 | -0.16(-1.12%) |
Jul 12, 2018 | 14.75 | 14.83 | 14.74 | 14.78 | 90,545 | -0.02(-0.13%) |
Jul 11, 2018 | 14.79 | 14.83 | 14.70 | 14.80 | 105,553 | +0.04(+0.25%) |
Jul 10, 2018 | 14.82 | 14.86 | 14.74 | 14.76 | 164,312 | -0.08(-0.51%) |
Jul 09, 2018 | 14.96 | 14.97 | 14.81 | 14.84 | 183,810 | -0.13(-0.88%) |
Jul 06, 2018 | 14.91 | 14.99 | 14.89 | 14.97 | 73,277 | +0.08(+0.51%) |
Jul 05, 2018 | 14.81 | 14.89 | 14.81 | 14.89 | 114,818 | +0.08(+0.55%) |
Jul 03, 2018 | 14.81 | 14.81 | 14.81 | 0 | +0.03(+0.17%) | |
Jul 02, 2018 | 14.78 | 14.79 | 14.62 | 14.79 | 135,110 | +0.06(+0.43%) |
Jun 29, 2018 | 14.66 | 14.76 | 14.64 | 14.72 | 75,309 | +0.12(+0.82%) |
Jun 28, 2018 | 14.55 | 14.64 | 14.55 | 14.60 | 97,445 | +0.03(+0.17%) |
Jun 27, 2018 | 14.66 | 14.69 | 14.57 | 14.58 | 96,921 | -0.05(-0.32%) |
Jun 26, 2018 | 14.53 | 14.64 | 14.50 | 14.63 | 67,530 | +0.10(+0.67%) |
Jun 25, 2018 | 14.53 | 14.55 | 14.48 | 14.53 | 113,197 | +0.04(+0.26%) |
Jun 22, 2018 | 14.51 | 14.54 | 14.44 | 14.49 | 115,408 | +0.05(+0.35%) |
Jun 21, 2018 | 14.57 | 14.61 | 14.40 | 14.44 | 150,454 | -0.02(-0.13%) |
Jun 20, 2018 | 14.44 | 14.46 | 14.36 | 14.46 | 128,251 | +0.07(+0.48%) |
Jun 19, 2018 | 14.25 | 14.39 | 14.21 | 14.39 | 182,642 | +0.14(+0.97%) |
Jun 18, 2018 | 14.24 | 14.27 | 14.22 | 14.25 | 66,765 | +0.01(+0.09%) |
Jun 15, 2018 | 14.24 | 14.19 | 14.24 | 97,684 | +0.00(+0.00%) | |
Jun 14, 2018 | 14.25 | 14.26 | 14.18 | 14.24 | 116,197 | +0.10(+0.71%) |
Jun 13, 2018 | 14.23 | 14.23 | 14.13 | 14.14 | 82,440 | -0.04(-0.27%) |
Jun 12, 2018 | 14.14 | 14.19 | 14.10 | 14.18 | 108,010 | +0.03(+0.22%) |
Jun 11, 2018 | 14.16 | 14.18 | 14.10 | 14.14 | 134,587 | +0.03(+0.22%) |
Jun 08, 2018 | 14.12 | 14.15 | 14.06 | 14.11 | 128,734 | -0.05(-0.36%) |
Jun 07, 2018 | 14.06 | 14.16 | 14.03 | 14.16 | 142,125 | +0.13(+0.94%) |
Jun 06, 2018 | 13.98 | 14.03 | 118,574 | -0.09(-0.62%) | ||
Jun 05, 2018 | 14.22 | 14.22 | 14.11 | 14.12 | 157,053 | -0.10(-0.70%) |
Jun 04, 2018 | 14.29 | 14.33 | 14.21 | 14.22 | 116,664 | -0.11(-0.79%) |
Jun 01, 2018 | 14.32 | 14.37 | 14.23 | 14.33 | 238,206 | +0.04(+0.26%) |
May 31, 2018 | 14.32 | 14.37 | 14.28 | 14.30 | 139,200 | +0.01(+0.04%) |
May 30, 2018 | 14.18 | 14.32 | 14.18 | 14.29 | 171,588 | +0.08(+0.53%) |
May 29, 2018 | 14.18 | 14.25 | 14.15 | 14.21 | 175,287 | +0.03(+0.22%) |
May 25, 2018 | 14.18 | 14.18 | 14.18 | 0 | -0.01(-0.04%) | |
May 24, 2018 | 14.06 | 14.19 | 14.06 | 14.19 | 161,831 | +0.09(+0.62%) |
May 23, 2018 | 14.03 | 14.11 | 14.01 | 14.10 | 89,226 | +0.08(+0.54%) |
May 22, 2018 | 14.08 | 14.08 | 13.98 | 14.03 | 83,401 | +0.02(+0.13%) |
May 21, 2018 | 14.03 | 14.06 | 13.95 | 14.01 | 103,851 | +0.03(+0.22%) |
May 18, 2018 | 13.95 | 13.98 | 13.93 | 13.98 | 197,375 | +0.03(+0.22%) |
May 17, 2018 | 13.99 | 13.99 | 13.91 | 13.95 | 140,484 | -0.01(-0.04%) |
May 16, 2018 | 13.98 | 13.98 | 13.86 | 13.95 | 115,408 | +0.01(+0.04%) |
May 15, 2018 | 14.01 | 14.01 | 13.86 | 13.95 | 97,837 | -0.09(-0.62%) |
May 14, 2018 | 14.03 | 14.09 | 14.00 | 14.03 | 76,823 | +0.04(+0.27%) |
May 11, 2018 | 13.99 | 14.05 | 13.99 | 14.00 | 100,066 | +0.07(+0.49%) |
May 10, 2018 | 13.96 | 14.02 | 13.91 | 13.93 | 119,671 | -0.01(-0.05%) |
May 09, 2018 | 13.90 | 13.95 | 13.83 | 13.93 | 191,855 | +0.02(+0.18%) |
May 08, 2018 | 14.13 | 14.13 | 13.87 | 13.91 | 142,923 | -0.16(-1.15%) |
May 07, 2018 | 14.03 | 14.10 | 14.03 | 14.07 | 122,853 | +0.01(+0.04%) |
May 04, 2018 | 13.97 | 14.08 | 13.91 | 14.07 | 135,376 | +0.11(+0.80%) |
May 03, 2018 | 13.92 | 13.97 | 13.78 | 13.95 | 139,253 | +0.09(+0.63%) |
May 02, 2018 | 13.83 | 13.92 | 13.80 | 13.87 | 84,853 | +0.05(+0.36%) |