Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 14.63 | 14.63 | 14.41 | 14.46 | 63,039 | +0.08(+0.57%) |
Jul 30, 2018 | 14.35 | 14.42 | 14.34 | 14.38 | 76,406 | +0.02(+0.16%) |
Jul 27, 2018 | 14.40 | 14.52 | 14.36 | 14.36 | 53,711 | -0.07(-0.51%) |
Jul 26, 2018 | 14.50 | 14.57 | 14.43 | 14.43 | 56,737 | -0.10(-0.72%) |
Jul 25, 2018 | 14.59 | 14.63 | 14.54 | 14.54 | 41,434 | -0.04(-0.25%) |
Jul 24, 2018 | 14.63 | 14.69 | 14.55 | 14.57 | 97,585 | -0.02(-0.15%) |
Jul 23, 2018 | 14.63 | 14.63 | 14.57 | 14.60 | 47,186 | +0.02(+0.15%) |
Jul 20, 2018 | 14.57 | 14.63 | 14.57 | 14.57 | 28,638 | +0.03(+0.20%) |
Jul 19, 2018 | 14.62 | 14.62 | 14.54 | 14.55 | 68,955 | +0.00(+0.00%) |
Jul 18, 2018 | 14.62 | 14.62 | 14.54 | 14.55 | 38,022 | -0.02(-0.15%) |
Jul 17, 2018 | 14.58 | 14.63 | 14.54 | 14.57 | 66,502 | +0.06(+0.41%) |
Jul 16, 2018 | 14.60 | 14.60 | 14.46 | 14.51 | 64,750 | +0.02(+0.15%) |
Jul 13, 2018 | 14.57 | 14.57 | 14.35 | 14.49 | 91,947 | +0.10(+0.70%) |
Jul 12, 2018 | 14.35 | 14.41 | 14.34 | 14.39 | 64,997 | +0.03(+0.21%) |
Jul 11, 2018 | 14.39 | 14.41 | 14.29 | 14.36 | 67,493 | +0.04(+0.31%) |
Jul 10, 2018 | 14.31 | 14.39 | 14.28 | 14.31 | 78,615 | +0.11(+0.78%) |
Jul 09, 2018 | 14.24 | 14.29 | 14.20 | 14.20 | 60,645 | -0.04(-0.26%) |
Jul 06, 2018 | 14.22 | 14.26 | 14.19 | 14.24 | 85,746 | +0.00(+0.00%) |
Jul 05, 2018 | 14.29 | 14.33 | 14.22 | 14.24 | 120,321 | -0.01(-0.10%) |
Jul 03, 2018 | 14.25 | 14.25 | 14.25 | 0 | -0.11(-0.77%) | |
Jul 02, 2018 | 14.43 | 14.44 | 14.33 | 14.36 | 76,497 | +0.02(+0.15%) |
Jun 29, 2018 | 14.53 | 14.53 | 14.34 | 14.34 | 61,969 | -0.02(-0.15%) |
Jun 28, 2018 | 14.35 | 14.49 | 14.35 | 14.36 | 58,795 | +0.04(+0.26%) |
Jun 27, 2018 | 14.41 | 14.45 | 14.30 | 14.33 | 79,560 | -0.04(-0.26%) |
Jun 26, 2018 | 14.43 | 14.43 | 14.33 | 14.36 | 52,853 | -0.07(-0.46%) |
Jun 25, 2018 | 14.47 | 14.48 | 14.40 | 14.43 | 33,305 | +0.01(+0.10%) |
Jun 22, 2018 | 14.36 | 14.43 | 14.31 | 14.41 | 36,539 | +0.10(+0.72%) |
Jun 21, 2018 | 14.23 | 14.31 | 14.22 | 14.31 | 44,319 | +0.07(+0.52%) |
Jun 20, 2018 | 14.32 | 14.32 | 14.24 | 14.24 | 62,727 | -0.10(-0.72%) |
Jun 19, 2018 | 14.31 | 14.42 | 14.26 | 14.34 | 77,759 | +0.13(+0.88%) |
Jun 18, 2018 | 14.20 | 14.24 | 14.14 | 14.22 | 78,272 | +0.03(+0.21%) |
Jun 15, 2018 | 14.24 | 14.11 | 14.19 | 62,077 | +0.07(+0.52%) | |
Jun 14, 2018 | 14.22 | 14.27 | 14.10 | 14.11 | 71,205 | -0.04(-0.26%) |
Jun 13, 2018 | 14.28 | 14.35 | 14.15 | 14.15 | 82,057 | -0.10(-0.72%) |
Jun 12, 2018 | 14.30 | 14.30 | 14.23 | 14.25 | 76,491 | -0.02(-0.15%) |
Jun 11, 2018 | 14.26 | 14.29 | 14.22 | 14.27 | 85,919 | +0.01(+0.05%) |
Jun 08, 2018 | 14.29 | 14.34 | 14.27 | 14.27 | 48,919 | -0.07(-0.51%) |
Jun 07, 2018 | 14.44 | 14.44 | 14.30 | 14.34 | 58,189 | -0.07(-0.51%) |
Jun 06, 2018 | 14.44 | 14.33 | 14.41 | 64,571 | -0.03(-0.20%) | |
Jun 05, 2018 | 14.39 | 14.47 | 14.35 | 14.44 | 72,996 | +0.07(+0.46%) |
Jun 04, 2018 | 14.47 | 14.47 | 14.35 | 14.38 | 49,922 | -0.03(-0.20%) |
Jun 01, 2018 | 14.31 | 14.53 | 14.28 | 14.41 | 82,497 | +0.12(+0.82%) |
May 31, 2018 | 14.30 | 14.34 | 14.28 | 14.29 | 67,119 | -0.05(-0.36%) |
May 30, 2018 | 14.43 | 14.43 | 14.24 | 14.34 | 79,228 | -0.09(-0.61%) |
May 29, 2018 | 14.52 | 14.52 | 14.40 | 14.43 | 97,969 | -0.05(-0.36%) |
May 25, 2018 | 14.48 | 14.48 | 14.48 | 0 | -0.01(-0.05%) | |
May 24, 2018 | 14.34 | 14.49 | 14.29 | 14.49 | 84,083 | +0.21(+1.50%) |
May 23, 2018 | 14.24 | 14.32 | 14.18 | 14.27 | 63,548 | +0.13(+0.94%) |
May 22, 2018 | 14.10 | 14.16 | 14.07 | 14.14 | 45,755 | +0.04(+0.26%) |
May 21, 2018 | 14.05 | 14.13 | 14.00 | 14.10 | 74,415 | +0.10(+0.74%) |
May 18, 2018 | 13.98 | 14.16 | 13.96 | 14.00 | 72,349 | -0.03(-0.21%) |
May 17, 2018 | 14.03 | 14.10 | 14.01 | 14.03 | 94,884 | +0.00(+0.00%) |
May 16, 2018 | 14.08 | 14.28 | 14.03 | 14.03 | 107,867 | -0.02(-0.16%) |
May 15, 2018 | 13.99 | 14.05 | 13.95 | 14.05 | 71,567 | +0.02(+0.16%) |
May 14, 2018 | 14.07 | 14.09 | 13.96 | 14.03 | 73,839 | +0.03(+0.21%) |
May 11, 2018 | 14.00 | 14.05 | 13.96 | 14.00 | 95,613 | +0.01(+0.05%) |
May 10, 2018 | 13.96 | 13.99 | 13.93 | 13.99 | 94,267 | +0.07(+0.47%) |
May 09, 2018 | 13.96 | 13.98 | 13.92 | 13.93 | 66,446 | -0.04(-0.26%) |
May 08, 2018 | 13.93 | 13.98 | 13.88 | 13.96 | 83,182 | +0.03(+0.21%) |
May 07, 2018 | 13.88 | 13.98 | 13.86 | 13.94 | 100,445 | +0.04(+0.32%) |
May 04, 2018 | 13.89 | 13.89 | 13.85 | 13.89 | 45,801 | +0.00(+0.00%) |
May 03, 2018 | 13.86 | 13.90 | 13.85 | 13.89 | 48,067 | +0.05(+0.37%) |
May 02, 2018 | 13.91 | 13.94 | 13.82 | 13.84 | 49,123 | -0.10(-0.68%) |