Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 13.30 | 13.39 | 13.20 | 13.28 | 1,449,528 | +0.10(+0.78%) |
Jul 30, 2018 | 13.09 | 13.22 | 13.04 | 13.17 | 1,432,572 | +0.07(+0.57%) |
Jul 27, 2018 | 13.09 | 13.20 | 13.04 | 13.10 | 943,820 | -0.02(-0.14%) |
Jul 26, 2018 | 13.12 | 13.27 | 13.07 | 13.12 | 262,787 | +0.00(+0.00%) |
Jul 25, 2018 | 13.09 | 13.20 | 13.09 | 13.12 | 465,069 | -0.03(-0.21%) |
Jul 24, 2018 | 13.11 | 13.30 | 13.10 | 13.15 | 535,997 | +0.10(+0.79%) |
Jul 23, 2018 | 12.83 | 13.17 | 12.83 | 13.04 | 538,903 | +0.20(+1.52%) |
Jul 20, 2018 | 12.95 | 13.04 | 12.85 | 12.85 | 787,370 | -0.14(-1.08%) |
Jul 19, 2018 | 13.03 | 13.10 | 12.96 | 12.99 | 432,122 | -0.05(-0.36%) |
Jul 18, 2018 | 12.88 | 13.08 | 12.88 | 13.04 | 996,420 | +0.10(+0.79%) |
Jul 17, 2018 | 12.80 | 13.04 | 12.80 | 12.93 | 547,572 | +0.12(+0.95%) |
Jul 16, 2018 | 12.66 | 12.84 | 12.54 | 12.81 | 818,331 | +0.13(+1.03%) |
Jul 13, 2018 | 12.70 | 12.97 | 12.66 | 12.68 | 652,811 | -0.12(-0.95%) |
Jul 12, 2018 | 13.06 | 13.12 | 12.63 | 12.80 | 1,721,362 | -0.29(-2.21%) |
Jul 11, 2018 | 13.50 | 13.62 | 13.08 | 13.09 | 792,135 | -0.58(-4.23%) |
Jul 10, 2018 | 13.66 | 13.72 | 13.60 | 13.67 | 436,804 | +0.02(+0.14%) |
Jul 09, 2018 | 13.53 | 13.70 | 13.53 | 13.65 | 320,133 | +0.13(+0.97%) |
Jul 06, 2018 | 13.59 | 13.62 | 13.46 | 13.52 | 344,635 | -0.12(-0.89%) |
Jul 05, 2018 | 13.56 | 13.64 | 13.43 | 13.64 | 532,876 | +0.19(+1.38%) |
Jul 03, 2018 | 13.45 | 13.45 | 13.45 | 0 | +0.05(+0.35%) | |
Jul 02, 2018 | 13.12 | 13.45 | 13.12 | 13.41 | 545,941 | +0.12(+0.91%) |
Jun 29, 2018 | 13.57 | 13.29 | 13.29 | 536,934 | -0.07(-0.56%) | |
Jun 28, 2018 | 13.45 | 13.60 | 13.36 | 13.36 | 455,575 | -0.13(-0.97%) |
Jun 27, 2018 | 13.58 | 13.63 | 13.44 | 13.49 | 591,746 | -0.13(-0.96%) |
Jun 26, 2018 | 13.79 | 13.82 | 13.58 | 13.62 | 429,013 | -0.18(-1.28%) |
Jun 25, 2018 | 14.10 | 14.10 | 13.61 | 13.80 | 767,143 | -0.34(-2.37%) |
Jun 22, 2018 | 14.19 | 14.35 | 14.06 | 14.13 | 1,931,925 | +0.09(+0.66%) |
Jun 21, 2018 | 14.35 | 14.35 | 13.99 | 14.04 | 597,236 | -0.39(-2.71%) |
Jun 20, 2018 | 14.71 | 14.71 | 14.40 | 14.43 | 385,483 | -0.15(-1.02%) |
Jun 19, 2018 | 14.54 | 14.60 | 14.45 | 14.58 | 343,242 | -0.09(-0.64%) |
Jun 18, 2018 | 14.98 | 14.98 | 14.62 | 14.68 | 408,123 | -0.48(-3.20%) |
Jun 15, 2018 | 15.20 | 15.08 | 15.16 | 921,696 | +0.07(+0.49%) | |
Jun 14, 2018 | 14.94 | 15.10 | 14.85 | 15.08 | 383,239 | +0.23(+1.57%) |
Jun 13, 2018 | 14.87 | 14.95 | 14.75 | 14.85 | 576,968 | +0.00(+0.00%) |
Jun 12, 2018 | 15.03 | 15.09 | 14.82 | 14.85 | 449,127 | -0.19(-1.23%) |
Jun 11, 2018 | 14.74 | 15.13 | 14.71 | 15.04 | 589,678 | +0.37(+2.53%) |
Jun 08, 2018 | 14.56 | 14.69 | 14.42 | 14.67 | 382,444 | +0.12(+0.83%) |
Jun 07, 2018 | 14.56 | 14.63 | 14.42 | 14.55 | 332,438 | -0.04(-0.25%) |
Jun 06, 2018 | 14.61 | 14.45 | 14.58 | 262,790 | +0.10(+0.70%) | |
Jun 05, 2018 | 14.65 | 14.70 | 14.41 | 14.48 | 337,681 | -0.24(-1.64%) |
Jun 04, 2018 | 14.67 | 14.78 | 14.62 | 14.72 | 402,483 | +0.09(+0.63%) |
Jun 01, 2018 | 14.52 | 14.68 | 14.52 | 14.63 | 430,843 | +0.27(+1.87%) |
May 31, 2018 | 14.33 | 14.47 | 14.25 | 14.36 | 597,423 | +0.02(+0.13%) |
May 30, 2018 | 14.19 | 14.41 | 14.19 | 14.34 | 390,232 | +0.25(+1.77%) |
May 29, 2018 | 14.25 | 14.31 | 13.82 | 14.09 | 414,261 | -0.31(-2.12%) |
May 25, 2018 | 14.40 | 14.40 | 14.40 | 0 | +0.08(+0.58%) | |
May 24, 2018 | 14.26 | 14.38 | 14.16 | 14.31 | 348,851 | -0.03(-0.19%) |
May 23, 2018 | 14.50 | 14.50 | 14.23 | 14.34 | 293,535 | -0.19(-1.34%) |
May 22, 2018 | 14.45 | 14.60 | 14.41 | 14.54 | 207,298 | +0.11(+0.77%) |
May 21, 2018 | 14.44 | 14.59 | 14.31 | 14.43 | 262,770 | -0.01(-0.06%) |
May 18, 2018 | 14.57 | 14.57 | 14.39 | 14.44 | 486,906 | -0.06(-0.45%) |
May 17, 2018 | 14.34 | 14.52 | 14.29 | 14.50 | 386,368 | +0.13(+0.90%) |
May 16, 2018 | 14.38 | 14.46 | 14.25 | 14.37 | 259,699 | +0.04(+0.26%) |
May 15, 2018 | 14.24 | 14.39 | 14.21 | 14.33 | 351,746 | -0.02(-0.13%) |
May 14, 2018 | 14.46 | 14.60 | 14.34 | 14.35 | 506,628 | -0.15(-1.02%) |
May 11, 2018 | 14.43 | 14.53 | 14.40 | 14.50 | 352,386 | +0.06(+0.38%) |
May 10, 2018 | 14.34 | 14.61 | 14.34 | 14.44 | 265,078 | +0.10(+0.71%) |
May 09, 2018 | 14.31 | 14.44 | 14.19 | 14.34 | 418,949 | +0.11(+0.78%) |
May 08, 2018 | 14.27 | 14.42 | 14.17 | 14.23 | 259,296 | -0.06(-0.45%) |
May 07, 2018 | 14.32 | 14.35 | 14.06 | 14.30 | 544,884 | +0.06(+0.39%) |
May 04, 2018 | 13.91 | 14.31 | 13.76 | 14.24 | 693,187 | +0.31(+2.26%) |
May 03, 2018 | 13.69 | 14.25 | 13.69 | 13.93 | 842,128 | +0.28(+2.04%) |
May 02, 2018 | 13.92 | 13.93 | 13.64 | 13.65 | 534,957 | -0.30(-2.12%) |