Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 14.78 | 14.84 | 14.65 | 14.65 | 6,966 | -0.12(-0.81%) |
Jul 30, 2018 | 14.65 | 14.77 | 14.65 | 14.77 | 7,437 | +0.00(+0.03%) |
Jul 27, 2018 | 14.63 | 14.79 | 14.53 | 14.77 | 12,724 | +0.07(+0.47%) |
Jul 26, 2018 | 14.23 | 14.79 | 14.03 | 14.70 | 9,011 | +0.22(+1.55%) |
Jul 25, 2018 | 14.83 | 15.10 | 14.47 | 14.47 | 22,315 | -0.27(-1.81%) |
Jul 24, 2018 | 15.10 | 15.10 | 14.69 | 14.74 | 31,750 | -0.35(-2.35%) |
Jul 23, 2018 | 15.05 | 15.27 | 15.05 | 15.10 | 90,970 | +0.03(+0.18%) |
Jul 20, 2018 | 15.00 | 15.23 | 15.00 | 15.07 | 13,634 | +0.06(+0.41%) |
Jul 19, 2018 | 15.07 | 15.21 | 15.01 | 15.01 | 41,810 | -0.12(-0.76%) |
Jul 18, 2018 | 15.22 | 15.42 | 15.04 | 15.12 | 5,781 | -0.20(-1.33%) |
Jul 17, 2018 | 15.22 | 15.40 | 15.22 | 15.33 | 10,030 | -0.13(-0.86%) |
Jul 16, 2018 | 15.28 | 15.52 | 15.28 | 15.46 | 14,119 | +0.14(+0.93%) |
Jul 13, 2018 | 15.29 | 15.42 | 14.94 | 15.32 | 27,899 | -0.03(-0.17%) |
Jul 12, 2018 | 15.16 | 15.38 | 15.08 | 15.35 | 9,476 | +0.31(+2.07%) |
Jul 11, 2018 | 15.37 | 15.37 | 14.84 | 15.03 | 27,779 | -0.40(-2.59%) |
Jul 10, 2018 | 15.38 | 15.52 | 15.24 | 15.43 | 10,108 | +0.04(+0.29%) |
Jul 09, 2018 | 15.50 | 15.53 | 15.26 | 15.39 | 9,051 | -0.11(-0.69%) |
Jul 06, 2018 | 15.49 | 15.54 | 15.21 | 15.50 | 11,214 | +0.01(+0.06%) |
Jul 05, 2018 | 15.28 | 15.61 | 15.27 | 15.49 | 26,126 | +0.11(+0.69%) |
Jul 03, 2018 | 15.38 | 15.38 | 15.38 | 0 | +0.08(+0.52%) | |
Jul 02, 2018 | 14.90 | 15.31 | 14.70 | 15.30 | 48,153 | +0.58(+3.92%) |
Jun 29, 2018 | 15.30 | 15.30 | 14.72 | 14.72 | 237,046 | -0.60(-3.88%) |
Jun 28, 2018 | 15.14 | 15.32 | 15.10 | 15.32 | 46,909 | +0.28(+1.83%) |
Jun 27, 2018 | 14.97 | 15.04 | 14.91 | 15.04 | 41,081 | +0.02(+0.12%) |
Jun 26, 2018 | 15.10 | 15.21 | 14.97 | 15.03 | 46,970 | +0.13(+0.89%) |
Jun 25, 2018 | 14.67 | 15.21 | 14.67 | 14.89 | 149,496 | +0.08(+0.54%) |
Jun 22, 2018 | 14.66 | 14.88 | 14.66 | 14.81 | 50,820 | +0.15(+1.02%) |
Jun 21, 2018 | 14.60 | 14.79 | 14.60 | 14.66 | 30,700 | -0.11(-0.72%) |
Jun 20, 2018 | 14.76 | 14.81 | 14.74 | 14.77 | 79,045 | +0.12(+0.84%) |
Jun 19, 2018 | 14.69 | 14.70 | 14.37 | 14.65 | 8,666 | -0.15(-1.01%) |
Jun 18, 2018 | 14.91 | 14.99 | 14.41 | 14.80 | 42,966 | -0.04(-0.24%) |
Jun 15, 2018 | 14.95 | 14.66 | 14.83 | 120,030 | +0.11(+0.72%) | |
Jun 14, 2018 | 14.67 | 14.76 | 14.51 | 14.73 | 43,884 | -0.13(-0.89%) |
Jun 13, 2018 | 13.93 | 15.08 | 13.93 | 14.86 | 538,186 | +0.99(+7.12%) |
Jun 12, 2018 | 13.75 | 13.89 | 13.57 | 13.87 | 15,181 | -0.01(-0.06%) |
Jun 11, 2018 | 13.76 | 13.90 | 13.59 | 13.88 | 17,757 | +0.04(+0.32%) |
Jun 08, 2018 | 13.67 | 13.93 | 13.67 | 13.84 | 83,122 | +0.01(+0.06%) |
Jun 07, 2018 | 13.66 | 13.84 | 13.60 | 13.83 | 9,386 | +0.13(+0.97%) |
Jun 06, 2018 | 13.85 | 13.91 | 13.69 | 13.69 | 28,059 | -0.24(-1.71%) |
Jun 05, 2018 | 13.93 | 13.98 | 13.77 | 13.93 | 19,828 | +0.13(+0.96%) |
Jun 04, 2018 | 13.78 | 13.93 | 13.75 | 13.80 | 10,920 | -0.08(-0.57%) |
Jun 01, 2018 | 13.67 | 13.88 | 13.56 | 13.88 | 13,454 | +0.21(+1.55%) |
May 31, 2018 | 13.66 | 13.79 | 13.60 | 13.67 | 5,967 | +0.02(+0.13%) |
May 30, 2018 | 13.57 | 13.74 | 13.49 | 13.65 | 8,838 | -0.02(-0.13%) |
May 29, 2018 | 13.62 | 13.73 | 13.58 | 13.67 | 7,782 | -0.17(-1.21%) |
May 25, 2018 | 13.84 | 13.84 | 13.84 | 0 | +0.14(+1.03%) | |
May 24, 2018 | 13.54 | 13.69 | 13.54 | 13.69 | 3,938 | -0.06(-0.45%) |
May 23, 2018 | 13.92 | 13.92 | 13.76 | 13.76 | 1,679 | -0.17(-1.24%) |
May 22, 2018 | 13.98 | 13.98 | 13.84 | 13.93 | 14,500 | -0.05(-0.34%) |
May 21, 2018 | 13.91 | 13.98 | 13.91 | 13.98 | 2,521 | -0.18(-1.25%) |
May 18, 2018 | 14.11 | 14.51 | 14.00 | 14.15 | 9,528 | -0.09(-0.62%) |
May 17, 2018 | 13.61 | 14.24 | 13.01 | 14.24 | 21,047 | +0.56(+4.06%) |
May 16, 2018 | 13.83 | 14.00 | 13.69 | 13.69 | 3,031 | -0.05(-0.39%) |
May 15, 2018 | 13.58 | 13.74 | 13.58 | 13.74 | 2,493 | +0.07(+0.52%) |
May 14, 2018 | 13.67 | 13.67 | 13.67 | 13.67 | 375 | -0.07(-0.50%) |
May 11, 2018 | 13.67 | 13.86 | 13.67 | 13.74 | 8,448 | +0.11(+0.83%) |
May 10, 2018 | 13.69 | 13.76 | 13.58 | 13.62 | 4,007 | -0.06(-0.45%) |
May 09, 2018 | 13.68 | 13.68 | 13.65 | 13.68 | 867 | -0.20(-1.46%) |
May 08, 2018 | 13.49 | 13.89 | 13.49 | 13.89 | 2,467 | +0.34(+2.47%) |
May 07, 2018 | 13.94 | 13.94 | 13.55 | 13.55 | 2,608 | -0.29(-2.10%) |
May 04, 2018 | 13.67 | 13.89 | 13.61 | 13.84 | 6,303 | -0.35(-2.48%) |
May 03, 2018 | 14.21 | 14.21 | 14.19 | 14.20 | 1,888 | +0.05(+0.37%) |
May 02, 2018 | 13.89 | 14.79 | 13.89 | 14.14 | 7,032 | +0.45(+3.28%) |