Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 13.86 | 13.89 | 13.84 | 13.84 | 78,748 | -0.05(-0.36%) |
Jul 30, 2018 | 13.86 | 13.89 | 13.81 | 13.89 | 180,800 | +0.09(+0.62%) |
Jul 27, 2018 | 13.89 | 13.93 | 13.81 | 13.81 | 181,582 | -0.11(-0.77%) |
Jul 26, 2018 | 13.93 | 13.93 | 13.89 | 13.91 | 187,758 | -0.01(-0.05%) |
Jul 25, 2018 | 13.94 | 13.94 | 13.90 | 13.92 | 215,632 | +0.01(+0.05%) |
Jul 24, 2018 | 13.94 | 13.96 | 13.91 | 13.91 | 145,629 | +0.00(+0.00%) |
Jul 23, 2018 | 13.93 | 13.98 | 13.91 | 13.91 | 86,839 | -0.04(-0.25%) |
Jul 20, 2018 | 13.94 | 13.96 | 13.89 | 13.95 | 122,425 | +0.03(+0.20%) |
Jul 19, 2018 | 13.89 | 13.94 | 13.88 | 13.92 | 207,563 | +0.04(+0.26%) |
Jul 18, 2018 | 13.90 | 13.91 | 13.88 | 13.89 | 106,029 | -0.02(-0.15%) |
Jul 17, 2018 | 13.90 | 13.91 | 13.89 | 13.91 | 98,216 | -0.01(-0.05%) |
Jul 16, 2018 | 13.99 | 13.99 | 13.91 | 13.91 | 134,704 | -0.04(-0.31%) |
Jul 13, 2018 | 14.00 | 14.02 | 13.95 | 13.96 | 200,380 | +0.01(+0.05%) |
Jul 12, 2018 | 14.01 | 14.01 | 13.93 | 13.95 | 180,359 | -0.03(-0.20%) |
Jul 11, 2018 | 14.02 | 14.02 | 13.96 | 13.98 | 206,482 | -0.02(-0.15%) |
Jul 10, 2018 | 13.96 | 14.00 | 13.96 | 14.00 | 277,113 | +0.04(+0.30%) |
Jul 09, 2018 | 14.01 | 14.02 | 13.95 | 13.96 | 159,203 | -0.03(-0.20%) |
Jul 06, 2018 | 13.96 | 14.01 | 13.95 | 13.98 | 123,256 | +0.04(+0.25%) |
Jul 05, 2018 | 13.89 | 13.95 | 13.89 | 13.95 | 186,656 | +0.05(+0.36%) |
Jul 03, 2018 | 13.90 | 13.90 | 13.90 | 0 | +0.06(+0.41%) | |
Jul 02, 2018 | 13.84 | 13.86 | 13.81 | 13.84 | 266,595 | +0.03(+0.25%) |
Jun 29, 2018 | 13.75 | 13.82 | 13.75 | 13.81 | 94,119 | +0.06(+0.41%) |
Jun 28, 2018 | 13.73 | 13.77 | 13.70 | 13.75 | 190,025 | +0.01(+0.05%) |
Jun 27, 2018 | 13.75 | 13.77 | 13.72 | 13.74 | 163,530 | +0.01(+0.05%) |
Jun 26, 2018 | 13.74 | 13.77 | 13.74 | 13.74 | 145,569 | +0.00(+0.00%) |
Jun 25, 2018 | 13.72 | 13.75 | 13.70 | 13.74 | 103,430 | -0.01(-0.05%) |
Jun 22, 2018 | 13.63 | 13.75 | 13.63 | 13.74 | 178,722 | +0.08(+0.57%) |
Jun 21, 2018 | 13.70 | 13.72 | 13.66 | 13.67 | 119,562 | -0.03(-0.21%) |
Jun 20, 2018 | 13.69 | 13.72 | 13.68 | 13.70 | 105,592 | +0.03(+0.21%) |
Jun 19, 2018 | 13.67 | 13.69 | 13.65 | 13.67 | 78,546 | +0.01(+0.10%) |
Jun 18, 2018 | 13.68 | 13.70 | 13.65 | 13.65 | 138,544 | -0.01(-0.10%) |
Jun 15, 2018 | 13.67 | 13.64 | 13.67 | 165,231 | +0.03(+0.21%) | |
Jun 14, 2018 | 13.64 | 13.65 | 13.61 | 13.64 | 135,442 | +0.04(+0.26%) |
Jun 13, 2018 | 13.65 | 13.65 | 13.60 | 13.60 | 132,793 | -0.03(-0.21%) |
Jun 12, 2018 | 13.64 | 13.66 | 13.60 | 13.63 | 186,326 | -0.01(-0.05%) |
Jun 11, 2018 | 13.69 | 13.70 | 13.63 | 13.64 | 115,230 | +0.01(+0.10%) |
Jun 08, 2018 | 13.64 | 13.65 | 13.59 | 13.62 | 408,620 | -0.00(-0.00%) |
Jun 07, 2018 | 13.59 | 13.63 | 13.58 | 13.62 | 106,456 | +0.02(+0.16%) |
Jun 06, 2018 | 13.60 | 194,572 | -0.01(-0.05%) | |||
Jun 05, 2018 | 13.54 | 13.61 | 13.54 | 13.61 | 140,023 | +0.06(+0.42%) |
Jun 04, 2018 | 13.52 | 13.55 | 13.52 | 13.55 | 108,523 | +0.04(+0.26%) |
Jun 01, 2018 | 13.46 | 13.52 | 13.43 | 13.52 | 104,822 | +0.07(+0.49%) |
May 31, 2018 | 13.45 | 13.47 | 13.44 | 13.45 | 96,382 | +0.02(+0.16%) |
May 30, 2018 | 13.40 | 13.45 | 13.40 | 13.43 | 116,273 | +0.02(+0.16%) |
May 29, 2018 | 13.45 | 13.46 | 13.41 | 13.41 | 134,992 | -0.01(-0.05%) |
May 25, 2018 | 13.42 | 13.42 | 13.42 | 0 | -0.01(-0.05%) | |
May 24, 2018 | 13.38 | 13.43 | 13.38 | 13.43 | 88,929 | +0.06(+0.47%) |
May 23, 2018 | 13.38 | 13.38 | 13.33 | 13.36 | 194,111 | +0.00(+0.00%) |
May 22, 2018 | 13.38 | 13.39 | 13.35 | 13.36 | 106,544 | -0.01(-0.10%) |
May 21, 2018 | 13.34 | 13.38 | 13.34 | 13.38 | 118,209 | +0.04(+0.26%) |
May 18, 2018 | 13.33 | 13.36 | 13.33 | 13.34 | 123,004 | -0.00(-0.03%) |
May 17, 2018 | 13.40 | 13.40 | 13.33 | 13.35 | 158,119 | -0.02(-0.13%) |
May 16, 2018 | 13.36 | 13.39 | 13.33 | 13.36 | 220,997 | -0.03(-0.20%) |
May 15, 2018 | 13.40 | 13.47 | 13.37 | 13.39 | 88,125 | -0.05(-0.37%) |
May 14, 2018 | 13.43 | 13.47 | 13.41 | 13.44 | 202,861 | +0.01(+0.05%) |
May 11, 2018 | 13.40 | 13.45 | 13.40 | 13.43 | 105,766 | +0.04(+0.31%) |
May 10, 2018 | 13.38 | 13.39 | 13.33 | 13.39 | 162,356 | +0.04(+0.32%) |
May 09, 2018 | 13.36 | 13.36 | 13.31 | 13.35 | 112,339 | +0.01(+0.05%) |
May 08, 2018 | 13.41 | 13.41 | 13.34 | 13.34 | 179,891 | -0.06(-0.42%) |
May 07, 2018 | 13.38 | 13.42 | 13.38 | 13.40 | 121,190 | +0.01(+0.05%) |
May 04, 2018 | 13.33 | 13.40 | 13.33 | 13.39 | 154,033 | +0.03(+0.21%) |
May 03, 2018 | 13.38 | 13.38 | 13.34 | 13.36 | 79,932 | -0.01(-0.07%) |
May 02, 2018 | 13.33 | 13.39 | 13.33 | 13.37 | 82,471 | +0.02(+0.12%) |