Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 13.72 | 13.90 | 13.72 | 13.85 | 397,882 | +0.13(+0.97%) |
Jul 30, 2018 | 13.69 | 13.75 | 13.68 | 13.72 | 289,425 | +0.03(+0.23%) |
Jul 27, 2018 | 13.73 | 13.76 | 13.69 | 13.69 | 204,773 | -0.01(-0.05%) |
Jul 26, 2018 | 13.65 | 13.74 | 13.65 | 13.69 | 346,281 | +0.04(+0.28%) |
Jul 25, 2018 | 13.61 | 13.69 | 13.61 | 13.66 | 243,352 | +0.04(+0.32%) |
Jul 24, 2018 | 13.61 | 13.65 | 13.59 | 13.61 | 218,863 | +0.03(+0.23%) |
Jul 23, 2018 | 13.60 | 13.65 | 13.58 | 13.58 | 242,186 | -0.01(-0.05%) |
Jul 20, 2018 | 13.57 | 13.60 | 13.55 | 13.59 | 260,492 | +0.04(+0.33%) |
Jul 19, 2018 | 13.55 | 13.58 | 13.53 | 13.54 | 290,635 | +0.01(+0.09%) |
Jul 18, 2018 | 13.54 | 13.57 | 13.50 | 13.53 | 288,837 | -0.03(-0.19%) |
Jul 17, 2018 | 13.57 | 13.60 | 13.55 | 13.55 | 367,144 | +0.00(+0.00%) |
Jul 16, 2018 | 13.61 | 13.62 | 13.55 | 13.55 | 333,262 | -0.06(-0.42%) |
Jul 13, 2018 | 13.62 | 13.62 | 13.57 | 13.61 | 238,735 | +0.00(+0.00%) |
Jul 12, 2018 | 13.65 | 13.65 | 13.59 | 13.61 | 207,528 | +0.01(+0.09%) |
Jul 11, 2018 | 13.62 | 13.65 | 13.59 | 13.60 | 266,013 | -0.03(-0.23%) |
Jul 10, 2018 | 13.59 | 13.64 | 13.59 | 13.63 | 290,248 | +0.04(+0.33%) |
Jul 09, 2018 | 13.64 | 13.64 | 13.58 | 13.59 | 248,001 | -0.03(-0.19%) |
Jul 06, 2018 | 13.57 | 13.64 | 13.54 | 13.61 | 322,454 | +0.03(+0.19%) |
Jul 05, 2018 | 13.59 | 13.61 | 13.57 | 13.59 | 152,322 | +0.01(+0.05%) |
Jul 03, 2018 | 13.58 | 13.58 | 13.58 | 0 | +0.01(+0.05%) | |
Jul 02, 2018 | 13.52 | 13.58 | 13.49 | 13.57 | 235,983 | +0.05(+0.38%) |
Jun 29, 2018 | 13.55 | 13.59 | 13.50 | 13.52 | 566,527 | -0.03(-0.23%) |
Jun 28, 2018 | 13.45 | 13.55 | 13.45 | 13.55 | 613,457 | +0.08(+0.56%) |
Jun 27, 2018 | 13.55 | 13.56 | 13.45 | 13.48 | 411,988 | -0.08(-0.60%) |
Jun 26, 2018 | 13.53 | 13.58 | 13.49 | 13.56 | 161,915 | +0.04(+0.32%) |
Jun 25, 2018 | 13.56 | 13.61 | 13.50 | 13.52 | 314,430 | -0.05(-0.37%) |
Jun 22, 2018 | 13.60 | 13.60 | 13.53 | 13.57 | 221,724 | +0.01(+0.05%) |
Jun 21, 2018 | 13.62 | 13.63 | 13.53 | 13.56 | 298,212 | -0.06(-0.41%) |
Jun 20, 2018 | 13.53 | 13.62 | 13.52 | 13.62 | 427,237 | +0.09(+0.65%) |
Jun 19, 2018 | 13.48 | 13.54 | 13.45 | 13.53 | 361,967 | +0.01(+0.09%) |
Jun 18, 2018 | 13.60 | 13.60 | 13.50 | 13.52 | 317,368 | -0.08(-0.60%) |
Jun 15, 2018 | 13.64 | 13.54 | 13.60 | 259,459 | +0.06(+0.42%) | |
Jun 14, 2018 | 13.53 | 13.56 | 13.50 | 13.54 | 239,564 | +0.03(+0.18%) |
Jun 13, 2018 | 13.58 | 13.60 | 13.50 | 13.52 | 255,972 | -0.04(-0.32%) |
Jun 12, 2018 | 13.53 | 13.57 | 13.53 | 13.56 | 159,860 | +0.01(+0.05%) |
Jun 11, 2018 | 13.61 | 13.65 | 13.53 | 13.55 | 309,145 | -0.06(-0.46%) |
Jun 08, 2018 | 13.69 | 13.73 | 13.62 | 13.62 | 252,952 | -0.10(-0.73%) |
Jun 07, 2018 | 13.65 | 13.74 | 13.60 | 13.72 | 441,614 | +0.09(+0.69%) |
Jun 06, 2018 | 13.63 | 13.62 | 300,877 | +0.08(+0.60%) | ||
Jun 05, 2018 | 13.57 | 13.57 | 13.46 | 13.54 | 692,237 | -0.01(-0.09%) |
Jun 04, 2018 | 13.66 | 13.67 | 13.54 | 13.55 | 631,200 | -0.11(-0.78%) |
Jun 01, 2018 | 13.62 | 13.68 | 13.62 | 13.66 | 348,331 | +0.03(+0.24%) |
May 31, 2018 | 13.64 | 13.66 | 13.61 | 13.63 | 276,402 | -0.02(-0.18%) |
May 30, 2018 | 13.63 | 13.65 | 13.61 | 13.65 | 286,281 | +0.04(+0.27%) |
May 29, 2018 | 13.68 | 13.71 | 13.60 | 13.61 | 363,851 | -0.07(-0.55%) |
May 25, 2018 | 13.69 | 13.69 | 13.69 | 0 | +0.09(+0.64%) | |
May 24, 2018 | 13.62 | 13.65 | 13.56 | 13.60 | 517,479 | -0.03(-0.23%) |
May 23, 2018 | 13.61 | 13.67 | 13.58 | 13.63 | 357,036 | +0.00(+0.00%) |
May 22, 2018 | 13.68 | 13.68 | 13.61 | 13.63 | 210,479 | -0.02(-0.14%) |
May 21, 2018 | 13.67 | 13.69 | 13.64 | 13.65 | 298,103 | -0.01(-0.09%) |
May 18, 2018 | 13.63 | 13.72 | 13.61 | 13.66 | 481,520 | +0.01(+0.09%) |
May 17, 2018 | 13.75 | 13.75 | 13.63 | 13.65 | 353,785 | -0.06(-0.45%) |
May 16, 2018 | 13.74 | 13.78 | 13.71 | 13.71 | 338,864 | -0.06(-0.45%) |
May 15, 2018 | 13.76 | 13.79 | 13.72 | 13.78 | 310,797 | -0.01(-0.04%) |
May 14, 2018 | 13.78 | 13.81 | 13.74 | 13.78 | 222,670 | +0.01(+0.09%) |
May 11, 2018 | 13.74 | 13.78 | 13.71 | 13.77 | 294,341 | +0.03(+0.23%) |
May 10, 2018 | 13.76 | 13.81 | 13.71 | 13.74 | 329,829 | -0.04(-0.27%) |
May 09, 2018 | 13.83 | 13.83 | 13.76 | 13.78 | 231,022 | -0.04(-0.31%) |
May 08, 2018 | 13.83 | 13.83 | 13.76 | 13.82 | 252,568 | +0.01(+0.04%) |
May 07, 2018 | 13.76 | 13.82 | 13.73 | 13.81 | 280,659 | +0.05(+0.36%) |
May 04, 2018 | 13.81 | 13.87 | 13.76 | 13.76 | 348,205 | -0.10(-0.72%) |
May 03, 2018 | 13.92 | 13.92 | 13.80 | 13.86 | 352,126 | -0.07(-0.54%) |
May 02, 2018 | 13.99 | 13.99 | 13.94 | 13.94 | 144,755 | -0.06(-0.45%) |