Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 14.01 | 14.48 | 13.88 | 14.15 | 1,482,536 | +0.01(+0.07%) |
Jul 30, 2018 | 13.85 | 14.32 | 13.75 | 14.14 | 582,636 | +0.37(+2.69%) |
Jul 27, 2018 | 13.55 | 14.16 | 13.39 | 13.77 | 1,018,900 | -0.04(-0.29%) |
Jul 26, 2018 | 13.77 | 14.01 | 13.62 | 13.81 | 711,179 | -0.13(-0.93%) |
Jul 25, 2018 | 13.96 | 14.38 | 13.82 | 13.94 | 933,467 | +0.00(+0.00%) |
Jul 24, 2018 | 14.03 | 14.12 | 13.80 | 13.94 | 743,925 | +0.12(+0.87%) |
Jul 23, 2018 | 14.15 | 14.18 | 13.82 | 13.82 | 725,463 | -0.37(-2.61%) |
Jul 20, 2018 | 14.22 | 14.39 | 14.16 | 14.19 | 584,956 | -0.09(-0.63%) |
Jul 19, 2018 | 14.11 | 14.36 | 13.94 | 14.28 | 625,081 | +0.17(+1.20%) |
Jul 18, 2018 | 14.54 | 14.59 | 14.10 | 14.11 | 748,477 | -0.52(-3.55%) |
Jul 17, 2018 | 14.90 | 15.07 | 14.60 | 14.63 | 844,265 | -0.23(-1.55%) |
Jul 16, 2018 | 14.95 | 15.00 | 14.62 | 14.86 | 613,414 | -0.05(-0.34%) |
Jul 13, 2018 | 14.99 | 14.84 | 14.91 | 396,441 | +0.07(+0.47%) | |
Jul 12, 2018 | 14.95 | 14.49 | 14.84 | 463,324 | +0.24(+1.64%) | |
Jul 11, 2018 | 14.55 | 14.76 | 14.47 | 14.60 | 611,873 | +0.06(+0.41%) |
Jul 10, 2018 | 14.54 | 14.61 | 14.44 | 14.54 | 689,164 | +0.08(+0.55%) |
Jul 09, 2018 | 14.61 | 14.61 | 14.39 | 14.46 | 739,699 | -0.12(-0.82%) |
Jul 06, 2018 | 14.48 | 14.72 | 14.43 | 14.58 | 614,228 | +0.24(+1.67%) |
Jul 05, 2018 | 14.45 | 14.14 | 14.34 | 989,493 | +0.10(+0.70%) | |
Jul 03, 2018 | 14.24 | 14.24 | 14.24 | 0 | -0.01(-0.07%) | |
Jul 02, 2018 | 13.77 | 14.27 | 13.34 | 14.25 | 1,216,015 | +0.45(+3.26%) |
Jun 29, 2018 | 13.80 | 13.90 | 13.64 | 13.80 | 908,947 | +0.04(+0.29%) |
Jun 28, 2018 | 13.43 | 13.78 | 13.32 | 13.76 | 966,857 | +0.32(+2.38%) |
Jun 27, 2018 | 13.48 | 13.72 | 13.26 | 13.44 | 882,896 | -0.01(-0.07%) |
Jun 26, 2018 | 13.55 | 13.70 | 13.37 | 13.45 | 1,117,501 | -0.08(-0.59%) |
Jun 25, 2018 | 14.01 | 14.11 | 13.51 | 13.53 | 1,126,908 | -0.62(-4.38%) |
Jun 22, 2018 | 14.56 | 14.65 | 14.11 | 14.15 | 1,315,890 | -0.41(-2.82%) |
Jun 21, 2018 | 15.25 | 15.31 | 14.51 | 14.56 | 1,058,223 | -0.67(-4.40%) |
Jun 20, 2018 | 14.42 | 15.37 | 14.40 | 15.23 | 1,191,745 | +0.83(+5.76%) |
Jun 19, 2018 | 14.41 | 14.60 | 14.29 | 14.40 | 946,521 | -0.09(-0.62%) |
Jun 18, 2018 | 14.42 | 14.53 | 14.20 | 14.49 | 648,738 | +0.00(+0.00%) |
Jun 15, 2018 | 14.52 | 14.21 | 14.49 | 1,071,172 | -0.03(-0.21%) | |
Jun 14, 2018 | 14.90 | 14.90 | 14.42 | 14.52 | 1,277,661 | +0.08(+0.55%) |
Jun 13, 2018 | 14.65 | 14.66 | 14.41 | 14.44 | 746,871 | -0.15(-1.03%) |
Jun 12, 2018 | 14.61 | 14.61 | 14.38 | 14.59 | 675,843 | +0.04(+0.27%) |
Jun 11, 2018 | 14.60 | 14.80 | 14.54 | 14.55 | 1,462,981 | -0.04(-0.27%) |
Jun 08, 2018 | 14.60 | 14.70 | 14.58 | 14.59 | 677,221 | -0.02(-0.14%) |
Jun 07, 2018 | 14.81 | 14.81 | 14.58 | 14.61 | 624,320 | -0.16(-1.08%) |
Jun 06, 2018 | 14.77 | 14.95 | 14.65 | 14.77 | 1,119,097 | -0.01(-0.07%) |
Jun 05, 2018 | 14.85 | 15.01 | 14.77 | 14.78 | 1,771,009 | -0.07(-0.47%) |
Jun 04, 2018 | 14.97 | 14.97 | 14.51 | 14.85 | 848,044 | -0.10(-0.67%) |
Jun 01, 2018 | 14.87 | 15.05 | 14.80 | 14.95 | 738,622 | +0.16(+1.08%) |
May 31, 2018 | 14.84 | 14.91 | 14.51 | 14.79 | 543,967 | -0.05(-0.34%) |
May 30, 2018 | 14.47 | 15.01 | 14.47 | 14.84 | 838,441 | +0.38(+2.63%) |
May 29, 2018 | 14.34 | 14.57 | 14.27 | 14.46 | 810,470 | +0.03(+0.21%) |
May 25, 2018 | 14.43 | 14.43 | 14.43 | 0 | +0.28(+1.98%) | |
May 24, 2018 | 14.14 | 14.35 | 14.07 | 14.15 | 876,984 | +0.05(+0.35%) |
May 23, 2018 | 14.10 | 14.34 | 14.01 | 14.10 | 786,543 | +0.01(+0.07%) |
May 22, 2018 | 14.49 | 14.53 | 14.07 | 14.09 | 871,572 | -0.38(-2.63%) |
May 21, 2018 | 14.62 | 14.96 | 14.29 | 14.47 | 631,572 | -0.12(-0.82%) |
May 18, 2018 | 14.70 | 14.75 | 14.45 | 14.59 | 430,434 | -0.07(-0.48%) |
May 17, 2018 | 14.67 | 14.81 | 14.63 | 14.66 | 384,476 | +0.00(+0.00%) |
May 16, 2018 | 14.68 | 14.78 | 14.47 | 14.66 | 490,369 | +0.02(+0.14%) |
May 15, 2018 | 14.65 | 14.78 | 14.46 | 14.64 | 691,790 | -0.07(-0.48%) |
May 14, 2018 | 14.81 | 14.89 | 14.62 | 14.71 | 631,774 | -0.04(-0.27%) |
May 11, 2018 | 14.73 | 14.93 | 14.65 | 14.75 | 606,916 | +0.11(+0.75%) |
May 10, 2018 | 14.55 | 14.80 | 14.47 | 14.64 | 573,941 | +0.12(+0.83%) |
May 09, 2018 | 14.57 | 14.69 | 14.30 | 14.52 | 547,831 | -0.08(-0.55%) |
May 08, 2018 | 14.46 | 14.79 | 14.43 | 14.60 | 806,784 | +0.12(+0.83%) |
May 07, 2018 | 14.58 | 14.67 | 14.42 | 14.48 | 950,405 | -0.02(-0.14%) |
May 04, 2018 | 14.32 | 14.60 | 14.32 | 14.50 | 889,707 | +0.12(+0.83%) |
May 03, 2018 | 14.46 | 14.46 | 14.25 | 14.38 | 730,588 | -0.07(-0.48%) |
May 02, 2018 | 14.54 | 14.75 | 13.90 | 14.45 | 1,091,444 | -0.15(-1.03%) |