Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 13.62 | 13.77 | 13.60 | 13.65 | 34,468 | +0.25(+1.87%) |
Jul 30, 2018 | 13.40 | 13.57 | 13.40 | 13.40 | 21,025 | -0.25(-1.83%) |
Jul 27, 2018 | 13.54 | 13.65 | 13.48 | 13.65 | 12,800 | +0.21(+1.56%) |
Jul 26, 2018 | 13.90 | 13.90 | 13.44 | 13.44 | 22,516 | +0.04(+0.30%) |
Jul 25, 2018 | 13.35 | 13.62 | 13.28 | 13.40 | 12,854 | +0.40(+3.08%) |
Jul 24, 2018 | 13.25 | 13.25 | 13.00 | 13.00 | 45,559 | +0.00(+0.00%) |
Jul 23, 2018 | 13.31 | 13.32 | 12.98 | 13.00 | 64,494 | +0.01(+0.08%) |
Jul 20, 2018 | 13.26 | 13.55 | 12.98 | 12.99 | 70,968 | -0.01(-0.08%) |
Jul 18, 2018 | 13.00 | 13.00 | 13.00 | 5 | +0.32(+2.50%) | |
Jul 17, 2018 | 12.62 | 12.68 | 12.59 | 12.68 | 500 | -0.12(-0.91%) |
Jul 16, 2018 | 12.80 | 12.80 | 12.80 | 12.80 | 309 | +0.00(+0.00%) |
Jul 13, 2018 | 12.80 | 12.80 | 12.80 | 12.80 | 302 | -0.03(-0.23%) |
Jul 12, 2018 | 12.59 | 12.83 | 12.59 | 12.83 | 840 | -0.27(-2.06%) |
Jul 10, 2018 | 13.10 | 13.10 | 13.10 | 0 | -0.16(-1.21%) | |
Jul 09, 2018 | 13.50 | 13.50 | 13.26 | 13.26 | 1,801 | +0.23(+1.77%) |
Jul 06, 2018 | 12.89 | 13.03 | 12.89 | 13.03 | 310 | +0.04(+0.31%) |
Jul 05, 2018 | 12.99 | 12.99 | 12.99 | 12.99 | 482 | +0.38(+2.97%) |
Jul 02, 2018 | 12.62 | 12.62 | 12.62 | 0 | +0.46(+3.83%) | |
Jun 29, 2018 | 12.15 | 12.15 | 12.15 | 12.15 | 271 | +0.47(+4.03%) |
Jun 28, 2018 | 11.83 | 11.99 | 11.48 | 11.68 | 5,531 | -0.75(-6.04%) |
Jun 27, 2018 | 13.24 | 13.24 | 12.10 | 12.43 | 3,290 | -0.52(-4.02%) |
Jun 26, 2018 | 12.85 | 12.95 | 12.65 | 12.95 | 985 | -0.02(-0.15%) |
Jun 25, 2018 | 13.38 | 13.38 | 12.97 | 12.97 | 6,623 | -0.05(-0.40%) |
Jun 22, 2018 | 13.06 | 13.53 | 12.83 | 13.02 | 4,175 | -0.23(-1.72%) |
Jun 21, 2018 | 13.30 | 13.56 | 13.00 | 13.25 | 2,250 | +0.05(+0.37%) |
Jun 20, 2018 | 13.23 | 13.23 | 13.20 | 13.20 | 700 | -0.15(-1.12%) |
Jun 19, 2018 | 13.47 | 13.47 | 13.30 | 13.35 | 1,202 | +0.09(+0.71%) |
Jun 18, 2018 | 13.51 | 13.51 | 13.11 | 13.26 | 2,828 | +0.19(+1.42%) |
Jun 15, 2018 | 12.80 | 13.07 | 12.80 | 13.07 | 1,729 | -0.42(-3.12%) |
Jun 14, 2018 | 13.49 | 13.49 | 13.49 | 13.49 | 292 | +0.24(+1.82%) |
Jun 13, 2018 | 13.30 | 13.30 | 13.25 | 13.25 | 348 | +0.03(+0.23%) |
Jun 12, 2018 | 13.70 | 13.70 | 13.22 | 13.22 | 4,318 | -0.53(-3.85%) |
Jun 11, 2018 | 13.94 | 13.95 | 13.75 | 13.75 | 2,799 | -0.19(-1.38%) |
Jun 08, 2018 | 13.46 | 16.06 | 13.32 | 13.94 | 16,043 | +0.82(+6.29%) |
Jun 07, 2018 | 13.15 | 13.15 | 13.10 | 13.12 | 1,400 | +0.08(+0.59%) |
Jun 04, 2018 | 13.04 | 13.04 | 13.04 | 5 | +0.14(+1.09%) | |
Jun 01, 2018 | 12.90 | 12.90 | 12.90 | 12.90 | 710 | -0.26(-1.98%) |
May 31, 2018 | 13.73 | 13.73 | 12.88 | 13.16 | 4,276 | -1.10(-7.71%) |
May 30, 2018 | 14.20 | 14.26 | 14.20 | 14.26 | 754 | +1.54(+12.11%) |
May 25, 2018 | 12.72 | 12.72 | 12.72 | 26 | -0.28(-2.15%) | |
May 24, 2018 | 13.20 | 13.24 | 13.00 | 13.00 | 2,856 | -0.29(-2.18%) |
May 23, 2018 | 13.07 | 13.29 | 13.07 | 13.29 | 12,499 | -0.14(-1.04%) |
May 22, 2018 | 13.50 | 13.50 | 13.32 | 13.43 | 2,834 | -0.31(-2.24%) |
May 21, 2018 | 13.74 | 13.74 | 13.74 | 13.74 | 324 | +0.13(+0.94%) |
May 18, 2018 | 13.50 | 13.95 | 13.37 | 13.61 | 3,937 | -0.33(-2.37%) |
May 17, 2018 | 13.75 | 13.98 | 13.75 | 13.94 | 2,157 | +0.27(+1.98%) |
May 16, 2018 | 13.63 | 13.83 | 13.63 | 13.67 | 7,736 | +0.06(+0.44%) |
May 15, 2018 | 13.61 | 13.61 | 13.60 | 13.61 | 2,165 | +0.10(+0.74%) |
May 14, 2018 | 13.67 | 13.67 | 13.51 | 13.51 | 3,611 | -0.56(-3.98%) |
May 11, 2018 | 13.86 | 14.07 | 13.51 | 14.07 | 2,933 | +0.45(+3.29%) |
May 10, 2018 | 13.67 | 13.67 | 13.62 | 13.62 | 516 | -0.19(-1.36%) |
May 09, 2018 | 13.81 | 13.81 | 13.81 | 13.81 | 525 | +0.09(+0.66%) |
May 08, 2018 | 14.32 | 14.32 | 13.72 | 13.72 | 6,116 | -0.61(-4.26%) |
May 07, 2018 | 13.81 | 14.33 | 13.39 | 14.33 | 9,002 | +1.14(+8.64%) |
May 03, 2018 | 13.19 | 13.19 | 13.19 | 1 | +0.29(+2.26%) |