Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 14.28 | 14.40 | 14.18 | 14.27 | 391,766 | +0.10(+0.69%) |
Jul 30, 2018 | 14.11 | 14.29 | 14.09 | 14.18 | 253,154 | +0.09(+0.64%) |
Jul 27, 2018 | 14.00 | 14.11 | 13.86 | 14.09 | 338,339 | +0.17(+1.20%) |
Jul 26, 2018 | 13.71 | 13.95 | 13.65 | 13.92 | 249,338 | +0.17(+1.21%) |
Jul 25, 2018 | 13.63 | 13.87 | 13.63 | 13.75 | 257,314 | +0.03(+0.25%) |
Jul 24, 2018 | 13.61 | 13.75 | 13.54 | 13.72 | 336,041 | +0.10(+0.76%) |
Jul 23, 2018 | 13.75 | 13.78 | 13.56 | 13.61 | 340,010 | -0.23(-1.66%) |
Jul 20, 2018 | 14.00 | 14.00 | 13.79 | 13.84 | 226,624 | -0.12(-0.85%) |
Jul 19, 2018 | 13.94 | 14.10 | 13.92 | 13.96 | 261,542 | +0.01(+0.05%) |
Jul 18, 2018 | 14.01 | 14.02 | 13.82 | 13.95 | 318,892 | -0.05(-0.35%) |
Jul 17, 2018 | 14.10 | 14.11 | 13.97 | 14.00 | 283,688 | -0.11(-0.79%) |
Jul 16, 2018 | 14.21 | 14.25 | 14.06 | 14.11 | 212,577 | -0.05(-0.34%) |
Jul 13, 2018 | 14.54 | 14.54 | 14.11 | 14.16 | 249,168 | -0.33(-2.30%) |
Jul 12, 2018 | 14.52 | 14.53 | 14.45 | 14.50 | 233,660 | -0.01(-0.10%) |
Jul 11, 2018 | 14.50 | 14.60 | 14.45 | 14.51 | 217,272 | -0.02(-0.14%) |
Jul 10, 2018 | 14.34 | 14.57 | 14.27 | 14.53 | 341,611 | +0.16(+1.11%) |
Jul 09, 2018 | 14.58 | 14.58 | 14.32 | 14.37 | 238,968 | -0.17(-1.19%) |
Jul 06, 2018 | 14.22 | 14.57 | 14.20 | 14.54 | 518,717 | +0.35(+2.50%) |
Jul 05, 2018 | 14.11 | 14.22 | 14.08 | 14.19 | 280,015 | +0.08(+0.54%) |
Jul 03, 2018 | 14.11 | 14.11 | 14.11 | 0 | +0.17(+1.25%) | |
Jul 02, 2018 | 14.02 | 14.11 | 13.77 | 13.94 | 289,006 | -0.08(-0.55%) |
Jun 29, 2018 | 13.95 | 14.05 | 13.95 | 14.02 | 179,842 | +0.10(+0.75%) |
Jun 28, 2018 | 14.00 | 14.07 | 13.88 | 13.91 | 378,480 | -0.12(-0.84%) |
Jun 27, 2018 | 14.14 | 14.26 | 14.02 | 14.03 | 160,665 | -0.13(-0.93%) |
Jun 26, 2018 | 14.20 | 14.22 | 14.10 | 14.16 | 368,762 | +0.01(+0.05%) |
Jun 25, 2018 | 14.09 | 14.20 | 14.00 | 14.16 | 302,779 | +0.09(+0.64%) |
Jun 22, 2018 | 13.99 | 14.17 | 13.90 | 14.06 | 310,398 | +0.09(+0.65%) |
Jun 21, 2018 | 13.97 | 14.13 | 13.94 | 13.97 | 286,672 | +0.06(+0.45%) |
Jun 20, 2018 | 14.02 | 14.02 | 13.77 | 13.91 | 493,048 | +0.04(+0.30%) |
Jun 19, 2018 | 13.89 | 14.05 | 13.81 | 13.87 | 202,165 | -0.08(-0.55%) |
Jun 18, 2018 | 13.95 | 14.13 | 13.92 | 13.95 | 255,741 | -0.10(-0.74%) |
Jun 15, 2018 | 14.16 | 14.16 | 14.05 | 733,528 | -0.10(-0.74%) | |
Jun 14, 2018 | 14.02 | 14.29 | 14.02 | 14.16 | 736,207 | +0.12(+0.89%) |
Jun 13, 2018 | 14.11 | 14.20 | 13.97 | 14.03 | 325,165 | -0.05(-0.35%) |
Jun 12, 2018 | 13.89 | 14.13 | 13.89 | 14.08 | 512,694 | +0.18(+1.30%) |
Jun 11, 2018 | 13.81 | 14.22 | 13.61 | 13.90 | 437,109 | +0.08(+0.60%) |
Jun 08, 2018 | 13.69 | 13.84 | 13.59 | 13.81 | 361,562 | +0.08(+0.56%) |
Jun 07, 2018 | 13.54 | 13.92 | 13.53 | 13.74 | 436,634 | +0.23(+1.70%) |
Jun 06, 2018 | 13.30 | 13.52 | 13.27 | 13.51 | 538,893 | +0.32(+2.42%) |
Jun 05, 2018 | 13.16 | 13.25 | 13.13 | 13.19 | 565,614 | +0.03(+0.26%) |
Jun 04, 2018 | 13.25 | 13.31 | 13.11 | 13.16 | 186,095 | -0.01(-0.11%) |
Jun 01, 2018 | 13.31 | 13.36 | 13.11 | 13.17 | 375,930 | -0.10(-0.79%) |
May 31, 2018 | 13.24 | 13.36 | 13.13 | 13.27 | 207,144 | -0.01(-0.10%) |
May 30, 2018 | 13.06 | 13.36 | 13.04 | 13.29 | 333,989 | +0.16(+1.22%) |
May 29, 2018 | 13.29 | 13.29 | 12.96 | 13.13 | 593,795 | -0.16(-1.23%) |
May 25, 2018 | 13.29 | 13.29 | 13.29 | 0 | -0.02(-0.15%) | |
May 24, 2018 | 13.32 | 13.48 | 13.27 | 13.31 | 338,515 | -0.01(-0.10%) |
May 23, 2018 | 13.39 | 13.45 | 13.27 | 13.33 | 520,032 | +0.01(+0.05%) |
May 22, 2018 | 13.39 | 13.43 | 13.31 | 13.32 | 400,714 | +0.01(+0.10%) |
May 21, 2018 | 13.35 | 13.43 | 13.23 | 13.30 | 476,892 | -0.08(-0.61%) |
May 18, 2018 | 13.31 | 13.46 | 13.28 | 13.39 | 425,001 | +0.08(+0.62%) |
May 17, 2018 | 13.47 | 13.52 | 13.28 | 13.30 | 552,316 | -0.17(-1.27%) |
May 16, 2018 | 13.60 | 13.64 | 13.46 | 13.48 | 427,401 | -0.15(-1.10%) |
May 15, 2018 | 13.84 | 13.84 | 13.45 | 13.63 | 546,435 | -0.08(-0.55%) |
May 14, 2018 | 13.74 | 13.76 | 13.63 | 13.70 | 319,619 | -0.03(-0.25%) |
May 11, 2018 | 13.74 | 13.82 | 13.67 | 13.74 | 219,322 | -0.04(-0.30%) |
May 10, 2018 | 13.65 | 13.82 | 13.59 | 13.78 | 206,196 | +0.22(+1.61%) |
May 09, 2018 | 13.60 | 13.65 | 13.54 | 13.56 | 619,780 | -0.03(-0.25%) |
May 08, 2018 | 13.76 | 13.76 | 13.57 | 13.59 | 274,803 | -0.16(-1.14%) |
May 07, 2018 | 13.67 | 13.82 | 13.66 | 13.75 | 552,925 | +0.08(+0.55%) |
May 04, 2018 | 13.57 | 13.76 | 13.57 | 13.67 | 307,775 | +0.14(+1.01%) |
May 03, 2018 | 13.48 | 13.66 | 13.48 | 13.54 | 228,952 | -0.01(-0.05%) |
May 02, 2018 | 13.54 | 13.91 | 13.52 | 13.54 | 283,822 | -0.04(-0.30%) |