Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 13.74 | 13.92 | 13.72 | 13.81 | 1,628,480 | +0.07(+0.50%) |
Jul 30, 2018 | 13.70 | 13.79 | 13.64 | 13.74 | 1,002,791 | +0.05(+0.39%) |
Jul 27, 2018 | 13.84 | 13.84 | 13.66 | 13.68 | 942,122 | -0.09(-0.67%) |
Jul 26, 2018 | 13.81 | 13.93 | 13.76 | 13.78 | 740,994 | -0.03(-0.22%) |
Jul 25, 2018 | 13.83 | 13.89 | 13.70 | 13.81 | 1,290,450 | -0.02(-0.17%) |
Jul 24, 2018 | 14.00 | 14.00 | 13.83 | 13.83 | 969,880 | -0.15(-1.10%) |
Jul 23, 2018 | 13.92 | 13.98 | 13.87 | 13.98 | 1,007,939 | +0.09(+0.66%) |
Jul 20, 2018 | 13.95 | 13.97 | 13.83 | 13.89 | 1,159,835 | -0.08(-0.55%) |
Jul 19, 2018 | 13.81 | 14.04 | 13.78 | 13.97 | 1,048,504 | +0.15(+1.11%) |
Jul 18, 2018 | 13.78 | 13.83 | 13.68 | 13.81 | 1,275,975 | +0.03(+0.22%) |
Jul 17, 2018 | 13.89 | 13.96 | 13.76 | 13.78 | 1,203,141 | -0.08(-0.55%) |
Jul 16, 2018 | 13.91 | 13.93 | 13.83 | 13.86 | 860,224 | -0.05(-0.39%) |
Jul 13, 2018 | 13.88 | 13.97 | 13.84 | 13.91 | 1,375,449 | +0.05(+0.39%) |
Jul 12, 2018 | 13.82 | 13.89 | 13.72 | 13.86 | 1,553,657 | +0.05(+0.39%) |
Jul 11, 2018 | 13.96 | 14.06 | 13.81 | 13.81 | 1,826,401 | -0.17(-1.21%) |
Jul 10, 2018 | 14.00 | 14.08 | 13.95 | 13.97 | 1,263,531 | -0.02(-0.17%) |
Jul 09, 2018 | 14.09 | 14.11 | 13.95 | 14.00 | 1,267,831 | -0.09(-0.65%) |
Jul 06, 2018 | 14.01 | 14.10 | 13.98 | 14.09 | 1,309,067 | +0.10(+0.71%) |
Jul 05, 2018 | 13.94 | 14.00 | 13.88 | 13.99 | 1,575,191 | +0.08(+0.55%) |
Jul 03, 2018 | 13.91 | 13.91 | 13.91 | 0 | +0.21(+1.51%) | |
Jul 02, 2018 | 13.70 | 13.74 | 13.56 | 13.71 | 1,882,974 | -0.02(-0.11%) |
Jun 29, 2018 | 13.78 | 13.54 | 13.72 | 3,661,416 | -0.14(-1.00%) | |
Jun 28, 2018 | 13.93 | 14.00 | 13.85 | 13.86 | 1,730,675 | -0.05(-0.38%) |
Jun 27, 2018 | 14.03 | 14.07 | 13.91 | 13.91 | 1,310,650 | -0.08(-0.60%) |
Jun 26, 2018 | 14.06 | 14.06 | 13.98 | 14.00 | 1,280,831 | -0.05(-0.33%) |
Jun 25, 2018 | 14.07 | 14.14 | 14.03 | 14.04 | 1,371,233 | -0.04(-0.27%) |
Jun 22, 2018 | 14.10 | 14.15 | 14.03 | 14.08 | 1,982,273 | +0.05(+0.33%) |
Jun 21, 2018 | 13.95 | 14.05 | 13.92 | 14.04 | 1,425,318 | +0.08(+0.60%) |
Jun 20, 2018 | 13.91 | 14.04 | 13.89 | 13.95 | 3,829,742 | +0.08(+0.61%) |
Jun 19, 2018 | 14.08 | 13.86 | 13.87 | 2,370,289 | -0.21(-1.46%) | |
Jun 18, 2018 | 14.14 | 14.22 | 14.00 | 14.07 | 2,058,543 | -0.08(-0.59%) |
Jun 15, 2018 | 14.30 | 14.15 | 14.16 | 2,400,750 | -0.14(-1.01%) | |
Jun 14, 2018 | 14.20 | 14.33 | 14.17 | 14.30 | 1,121,648 | +0.13(+0.92%) |
Jun 13, 2018 | 14.31 | 14.33 | 14.07 | 14.17 | 1,471,123 | -0.11(-0.80%) |
Jun 12, 2018 | 14.31 | 14.38 | 14.26 | 14.29 | 1,454,805 | -0.01(-0.05%) |
Jun 11, 2018 | 14.35 | 14.42 | 14.26 | 14.29 | 1,228,722 | -0.04(-0.27%) |
Jun 08, 2018 | 14.48 | 14.53 | 14.32 | 14.33 | 1,218,247 | -0.15(-1.05%) |
Jun 07, 2018 | 14.52 | 14.52 | 14.31 | 14.49 | 1,961,900 | -0.01(-0.05%) |
Jun 06, 2018 | 14.36 | 14.49 | 1,372,482 | +0.05(+0.32%) | ||
Jun 05, 2018 | 14.52 | 14.59 | 14.42 | 14.45 | 1,748,374 | -0.05(-0.37%) |
Jun 04, 2018 | 14.50 | 14.54 | 14.46 | 14.50 | 1,571,133 | +0.04(+0.26%) |
Jun 01, 2018 | 14.50 | 14.54 | 14.38 | 14.46 | 1,911,554 | +0.02(+0.11%) |
May 31, 2018 | 14.61 | 14.61 | 14.43 | 14.45 | 2,957,788 | -0.14(-0.94%) |
May 30, 2018 | 14.53 | 14.63 | 14.51 | 14.58 | 1,507,415 | +0.08(+0.58%) |
May 29, 2018 | 14.42 | 14.52 | 14.39 | 14.50 | 1,402,401 | +0.03(+0.21%) |
May 25, 2018 | 14.47 | 14.47 | 14.47 | 0 | +0.01(+0.05%) | |
May 24, 2018 | 14.42 | 14.49 | 14.39 | 14.46 | 1,474,375 | +0.06(+0.42%) |
May 23, 2018 | 14.17 | 14.42 | 14.17 | 14.40 | 2,263,381 | +0.24(+1.72%) |
May 22, 2018 | 14.13 | 14.21 | 14.08 | 14.16 | 1,230,887 | +0.02(+0.16%) |
May 21, 2018 | 14.04 | 14.17 | 14.01 | 14.14 | 1,501,960 | +0.17(+1.25%) |
May 18, 2018 | 13.92 | 13.96 | 13.85 | 13.96 | 1,409,051 | +0.08(+0.60%) |
May 17, 2018 | 13.99 | 14.01 | 13.86 | 13.88 | 1,458,191 | -0.08(-0.60%) |
May 16, 2018 | 13.93 | 14.01 | 13.90 | 13.96 | 1,239,315 | +0.11(+0.77%) |
May 15, 2018 | 13.89 | 13.98 | 13.83 | 13.86 | 2,423,679 | -0.09(-0.65%) |
May 14, 2018 | 14.04 | 14.08 | 13.89 | 13.95 | 1,195,149 | -0.07(-0.49%) |
May 11, 2018 | 14.14 | 14.19 | 14.01 | 14.01 | 1,384,998 | -0.08(-0.54%) |
May 10, 2018 | 14.12 | 14.22 | 14.04 | 14.09 | 1,710,812 | +0.02(+0.16%) |
May 09, 2018 | 13.94 | 14.11 | 13.86 | 14.07 | 1,559,267 | +0.12(+0.87%) |
May 08, 2018 | 14.12 | 14.12 | 13.85 | 13.95 | 1,430,110 | -0.17(-1.24%) |
May 07, 2018 | 13.91 | 14.17 | 13.89 | 14.12 | 1,696,569 | +0.24(+1.75%) |
May 04, 2018 | 13.74 | 13.93 | 13.70 | 13.88 | 1,466,668 | +0.16(+1.16%) |
May 03, 2018 | 13.60 | 13.79 | 13.60 | 13.72 | 1,451,942 | +0.14(+1.01%) |
May 02, 2018 | 13.62 | 13.70 | 13.51 | 13.58 | 1,904,464 | -0.05(-0.33%) |