Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 14.26 | 14.30 | 13.95 | 14.22 | 699,984 | -0.04(-0.27%) |
Jul 30, 2018 | 14.57 | 14.61 | 14.22 | 14.26 | 418,507 | -0.20(-1.35%) |
Jul 27, 2018 | 14.57 | 14.61 | 14.18 | 14.46 | 544,401 | -0.16(-1.07%) |
Jul 26, 2018 | 14.46 | 14.85 | 14.18 | 14.61 | 432,772 | +0.04(+0.27%) |
Jul 25, 2018 | 14.69 | 14.69 | 14.38 | 14.57 | 298,834 | -0.16(-1.06%) |
Jul 24, 2018 | 14.73 | 14.81 | 14.59 | 14.73 | 266,049 | +0.00(+0.00%) |
Jul 23, 2018 | 14.61 | 14.81 | 14.61 | 14.73 | 240,882 | +0.08(+0.53%) |
Jul 20, 2018 | 14.46 | 14.69 | 14.38 | 14.65 | 236,072 | +0.16(+1.08%) |
Jul 19, 2018 | 14.46 | 14.73 | 14.38 | 14.50 | 268,558 | +0.00(+0.00%) |
Jul 18, 2018 | 14.42 | 14.50 | 14.36 | 14.50 | 187,623 | +0.12(+0.82%) |
Jul 17, 2018 | 14.50 | 14.53 | 14.36 | 14.38 | 226,680 | -0.08(-0.54%) |
Jul 16, 2018 | 14.34 | 14.50 | 14.30 | 14.46 | 328,325 | +0.16(+1.09%) |
Jul 13, 2018 | 14.38 | 14.42 | 14.26 | 14.30 | 319,286 | -0.04(-0.27%) |
Jul 12, 2018 | 14.53 | 14.53 | 14.18 | 14.34 | 305,892 | -0.12(-0.81%) |
Jul 11, 2018 | 14.57 | 14.61 | 14.42 | 14.46 | 393,416 | -0.16(-1.07%) |
Jul 10, 2018 | 14.96 | 14.96 | 14.55 | 14.61 | 431,427 | -0.27(-1.84%) |
Jul 09, 2018 | 14.85 | 14.96 | 14.81 | 14.89 | 643,489 | +0.04(+0.26%) |
Jul 06, 2018 | 14.77 | 14.85 | 14.67 | 14.85 | 397,648 | +0.12(+0.80%) |
Jul 05, 2018 | 14.81 | 14.81 | 14.65 | 14.73 | 433,339 | +0.04(+0.27%) |
Jul 03, 2018 | 14.69 | 14.69 | 14.69 | 0 | -0.04(-0.27%) | |
Jul 02, 2018 | 14.42 | 14.73 | 14.38 | 14.73 | 343,091 | +0.20(+1.34%) |
Jun 29, 2018 | 14.73 | 14.81 | 14.48 | 14.53 | 420,921 | -0.20(-1.33%) |
Jun 28, 2018 | 14.65 | 14.96 | 14.65 | 14.73 | 492,331 | +0.04(+0.27%) |
Jun 27, 2018 | 14.92 | 14.96 | 14.65 | 14.69 | 557,403 | -0.20(-1.31%) |
Jun 26, 2018 | 14.96 | 15.00 | 14.81 | 14.89 | 550,316 | -0.04(-0.26%) |
Jun 25, 2018 | 15.04 | 15.06 | 14.77 | 14.92 | 641,142 | -0.12(-0.78%) |
Jun 22, 2018 | 15.04 | 15.12 | 14.85 | 15.04 | 1,477,497 | +0.08(+0.52%) |
Jun 21, 2018 | 15.04 | 15.12 | 14.91 | 14.96 | 558,651 | -0.04(-0.26%) |
Jun 20, 2018 | 14.92 | 15.06 | 14.85 | 15.00 | 478,172 | +0.12(+0.79%) |
Jun 19, 2018 | 14.65 | 14.96 | 14.65 | 14.89 | 789,397 | +0.16(+1.06%) |
Jun 18, 2018 | 14.65 | 14.81 | 14.61 | 14.73 | 383,337 | +0.04(+0.27%) |
Jun 15, 2018 | 14.81 | 14.50 | 14.69 | 1,384,430 | -0.12(-0.79%) | |
Jun 14, 2018 | 14.81 | 14.89 | 14.65 | 14.81 | 487,890 | +0.00(+0.00%) |
Jun 13, 2018 | 14.73 | 15.02 | 14.69 | 14.81 | 533,427 | +0.04(+0.26%) |
Jun 12, 2018 | 14.81 | 14.89 | 14.60 | 14.77 | 408,943 | -0.08(-0.53%) |
Jun 11, 2018 | 14.96 | 15.08 | 14.69 | 14.85 | 518,964 | -0.04(-0.26%) |
Jun 08, 2018 | 14.81 | 15.00 | 14.73 | 14.89 | 271,073 | +0.12(+0.79%) |
Jun 07, 2018 | 14.77 | 14.91 | 14.69 | 14.77 | 284,158 | +0.00(+0.00%) |
Jun 06, 2018 | 14.69 | 14.85 | 14.65 | 14.77 | 322,704 | +0.12(+0.80%) |
Jun 05, 2018 | 14.61 | 14.71 | 14.53 | 14.65 | 324,247 | +0.00(+0.00%) |
Jun 04, 2018 | 14.50 | 14.69 | 14.42 | 14.65 | 369,129 | +0.20(+1.35%) |
Jun 01, 2018 | 14.30 | 14.50 | 14.26 | 14.46 | 300,119 | +0.23(+1.65%) |
May 31, 2018 | 14.22 | 14.36 | 14.16 | 14.22 | 500,328 | +0.00(+0.00%) |
May 30, 2018 | 14.03 | 14.30 | 13.87 | 14.22 | 560,971 | +0.27(+1.96%) |
May 29, 2018 | 13.95 | 14.03 | 13.77 | 13.95 | 620,890 | -0.12(-0.83%) |
May 25, 2018 | 14.07 | 14.07 | 14.07 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 13.91 | 14.07 | 13.83 | 14.07 | 661,254 | +0.08(+0.56%) |
May 23, 2018 | 13.83 | 13.99 | 13.77 | 13.99 | 366,206 | +0.12(+0.84%) |
May 22, 2018 | 13.71 | 13.99 | 13.71 | 13.87 | 272,960 | +0.16(+1.14%) |
May 21, 2018 | 13.56 | 13.75 | 13.55 | 13.71 | 361,721 | +0.12(+0.86%) |
May 18, 2018 | 13.87 | 13.95 | 13.56 | 13.60 | 514,922 | -0.20(-1.42%) |
May 17, 2018 | 13.56 | 13.83 | 13.48 | 13.79 | 489,690 | +0.31(+2.32%) |
May 16, 2018 | 13.40 | 13.56 | 13.32 | 13.48 | 628,187 | +0.12(+0.88%) |
May 15, 2018 | 13.32 | 13.52 | 13.28 | 13.36 | 322,163 | +0.08(+0.59%) |
May 14, 2018 | 13.48 | 13.52 | 13.24 | 13.28 | 274,767 | -0.12(-0.88%) |
May 11, 2018 | 13.44 | 13.52 | 13.36 | 13.40 | 186,310 | -0.08(-0.58%) |
May 10, 2018 | 13.64 | 13.64 | 13.36 | 13.48 | 198,860 | -0.04(-0.29%) |
May 09, 2018 | 13.36 | 13.58 | 13.34 | 13.52 | 290,566 | +0.17(+1.31%) |
May 08, 2018 | 13.13 | 13.36 | 13.09 | 13.34 | 270,506 | +0.25(+1.93%) |
May 07, 2018 | 13.05 | 13.25 | 12.94 | 13.09 | 443,762 | +0.04(+0.30%) |
May 04, 2018 | 12.97 | 13.25 | 12.90 | 13.05 | 231,138 | +0.08(+0.60%) |
May 03, 2018 | 13.09 | 13.11 | 12.92 | 12.97 | 299,641 | -0.12(-0.89%) |
May 02, 2018 | 13.05 | 13.15 | 12.94 | 13.09 | 239,537 | +0.04(+0.30%) |