Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 13.85 | 13.92 | 13.84 | 13.84 | 219,954 | -0.06(-0.42%) |
Jul 30, 2018 | 13.88 | 13.96 | 13.80 | 13.90 | 274,723 | +0.05(+0.34%) |
Jul 27, 2018 | 13.77 | 13.93 | 13.74 | 13.85 | 207,006 | +0.05(+0.38%) |
Jul 26, 2018 | 13.78 | 13.85 | 13.76 | 13.80 | 206,552 | +0.04(+0.30%) |
Jul 25, 2018 | 13.77 | 13.78 | 13.60 | 13.76 | 322,560 | -0.01(-0.04%) |
Jul 24, 2018 | 13.75 | 13.78 | 13.64 | 13.77 | 163,985 | +0.01(+0.09%) |
Jul 23, 2018 | 13.62 | 13.80 | 13.60 | 13.76 | 171,822 | +0.07(+0.51%) |
Jul 20, 2018 | 13.66 | 13.71 | 13.58 | 13.69 | 143,131 | -0.01(-0.04%) |
Jul 19, 2018 | 13.56 | 13.78 | 13.50 | 13.69 | 276,323 | +0.18(+1.34%) |
Jul 18, 2018 | 13.55 | 13.60 | 13.46 | 13.51 | 253,842 | -0.04(-0.26%) |
Jul 17, 2018 | 13.62 | 13.63 | 13.53 | 13.55 | 160,097 | -0.07(-0.51%) |
Jul 16, 2018 | 13.51 | 13.67 | 13.47 | 13.62 | 151,039 | +0.10(+0.78%) |
Jul 13, 2018 | 13.56 | 13.60 | 13.42 | 13.51 | 217,923 | -0.06(-0.47%) |
Jul 12, 2018 | 13.68 | 13.69 | 13.56 | 13.57 | 175,166 | -0.05(-0.38%) |
Jul 11, 2018 | 13.56 | 13.71 | 13.56 | 13.63 | 266,246 | -0.02(-0.17%) |
Jul 10, 2018 | 13.56 | 13.74 | 13.56 | 13.65 | 211,953 | +0.09(+0.69%) |
Jul 09, 2018 | 13.70 | 13.73 | 13.56 | 13.56 | 298,673 | -0.13(-0.98%) |
Jul 06, 2018 | 13.68 | 13.76 | 13.66 | 13.69 | 181,921 | +0.01(+0.04%) |
Jul 05, 2018 | 13.73 | 13.73 | 13.65 | 13.69 | 223,489 | -0.02(-0.13%) |
Jul 03, 2018 | 13.70 | 13.70 | 13.70 | 0 | +0.02(+0.13%) | |
Jul 02, 2018 | 13.67 | 13.69 | 13.58 | 13.69 | 174,465 | +0.01(+0.09%) |
Jun 29, 2018 | 13.68 | 13.74 | 13.61 | 13.67 | 186,752 | -0.01(-0.04%) |
Jun 28, 2018 | 13.67 | 13.71 | 13.45 | 13.68 | 247,830 | +0.02(+0.13%) |
Jun 27, 2018 | 13.63 | 13.70 | 13.52 | 13.66 | 313,555 | +0.04(+0.26%) |
Jun 26, 2018 | 13.67 | 13.74 | 13.61 | 13.63 | 212,982 | -0.08(-0.59%) |
Jun 25, 2018 | 13.69 | 13.77 | 13.64 | 13.71 | 197,334 | +0.02(+0.17%) |
Jun 22, 2018 | 13.68 | 13.74 | 13.67 | 13.69 | 353,924 | +0.01(+0.09%) |
Jun 21, 2018 | 13.71 | 13.71 | 13.63 | 13.67 | 237,761 | -0.03(-0.25%) |
Jun 20, 2018 | 13.76 | 13.76 | 13.66 | 13.71 | 349,007 | +0.02(+0.13%) |
Jun 19, 2018 | 13.63 | 13.72 | 13.62 | 13.69 | 343,712 | -0.01(-0.08%) |
Jun 18, 2018 | 13.62 | 13.75 | 13.61 | 13.70 | 392,800 | +0.02(+0.17%) |
Jun 15, 2018 | 13.76 | 13.61 | 13.68 | 373,420 | -0.01(-0.09%) | |
Jun 14, 2018 | 13.69 | 13.76 | 13.61 | 13.69 | 225,624 | +0.03(+0.21%) |
Jun 13, 2018 | 13.69 | 13.72 | 13.59 | 13.66 | 240,204 | -0.02(-0.13%) |
Jun 12, 2018 | 13.56 | 13.71 | 13.56 | 13.68 | 260,876 | +0.10(+0.77%) |
Jun 11, 2018 | 13.69 | 13.75 | 13.56 | 13.57 | 230,306 | -0.13(-0.93%) |
Jun 08, 2018 | 13.74 | 13.74 | 13.62 | 13.70 | 109,818 | +0.03(+0.21%) |
Jun 07, 2018 | 13.78 | 13.83 | 13.66 | 13.67 | 155,850 | -0.04(-0.30%) |
Jun 06, 2018 | 13.65 | 13.71 | 143,698 | -0.04(-0.30%) | ||
Jun 05, 2018 | 13.70 | 13.79 | 13.63 | 13.76 | 157,585 | +0.09(+0.64%) |
Jun 04, 2018 | 13.69 | 13.74 | 13.57 | 13.67 | 248,747 | -0.02(-0.13%) |
Jun 01, 2018 | 13.59 | 13.73 | 13.50 | 13.69 | 215,575 | +0.06(+0.43%) |
May 31, 2018 | 13.55 | 13.72 | 13.49 | 13.63 | 385,526 | +0.06(+0.47%) |
May 30, 2018 | 13.58 | 13.62 | 13.49 | 13.56 | 236,653 | +0.03(+0.26%) |
May 29, 2018 | 13.45 | 13.56 | 13.39 | 13.53 | 305,173 | +0.05(+0.39%) |
May 25, 2018 | 13.48 | 13.48 | 13.48 | 0 | +0.04(+0.30%) | |
May 24, 2018 | 13.40 | 13.45 | 13.36 | 13.44 | 140,824 | +0.04(+0.26%) |
May 23, 2018 | 13.44 | 13.44 | 13.35 | 13.40 | 234,853 | +0.00(+0.00%) |
May 22, 2018 | 13.42 | 13.43 | 13.26 | 13.40 | 324,549 | -0.01(-0.09%) |
May 21, 2018 | 13.42 | 13.44 | 13.26 | 13.41 | 394,181 | +0.04(+0.26%) |
May 18, 2018 | 13.46 | 13.48 | 13.29 | 13.38 | 355,988 | -0.08(-0.56%) |
May 17, 2018 | 13.45 | 13.53 | 13.34 | 13.45 | 375,243 | -0.02(-0.17%) |
May 16, 2018 | 13.40 | 13.56 | 13.35 | 13.48 | 547,630 | +0.11(+0.83%) |
May 15, 2018 | 13.33 | 13.42 | 13.19 | 13.37 | 534,169 | -0.06(-0.48%) |
May 14, 2018 | 13.24 | 13.49 | 13.22 | 13.43 | 457,861 | +0.17(+1.32%) |
May 11, 2018 | 13.03 | 13.30 | 12.96 | 13.25 | 292,675 | +0.25(+1.92%) |
May 10, 2018 | 12.92 | 13.29 | 12.83 | 13.00 | 554,113 | -0.04(-0.31%) |
May 09, 2018 | 13.09 | 13.12 | 12.86 | 13.04 | 264,986 | -0.02(-0.13%) |
May 08, 2018 | 12.98 | 13.09 | 12.87 | 13.06 | 199,938 | +0.01(+0.09%) |
May 07, 2018 | 13.03 | 13.21 | 12.92 | 13.05 | 242,195 | +0.07(+0.54%) |
May 04, 2018 | 13.02 | 13.10 | 12.94 | 12.98 | 321,503 | -0.01(-0.04%) |
May 03, 2018 | 13.22 | 13.25 | 12.94 | 12.99 | 313,174 | -0.26(-1.97%) |
May 02, 2018 | 13.30 | 13.37 | 13.18 | 13.25 | 323,870 | -0.06(-0.47%) |