Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 13.73 | 13.80 | 13.62 | 13.76 | 147,920 | +0.06(+0.41%) |
Jul 30, 2018 | 13.60 | 13.72 | 13.60 | 13.70 | 46,727 | +0.11(+0.83%) |
Jul 27, 2018 | 13.58 | 13.59 | 13.50 | 13.59 | 56,657 | +0.04(+0.29%) |
Jul 26, 2018 | 13.56 | 13.61 | 13.55 | 13.55 | 101,419 | -0.05(-0.33%) |
Jul 25, 2018 | 13.59 | 13.60 | 13.57 | 13.59 | 42,565 | +0.08(+0.59%) |
Jul 24, 2018 | 13.63 | 13.63 | 13.48 | 13.51 | 72,781 | -0.08(-0.58%) |
Jul 23, 2018 | 13.60 | 13.60 | 13.51 | 13.59 | 43,246 | -0.01(-0.04%) |
Jul 20, 2018 | 13.58 | 13.60 | 13.55 | 13.60 | 43,066 | +0.02(+0.13%) |
Jul 19, 2018 | 13.53 | 13.63 | 13.51 | 13.58 | 28,990 | +0.06(+0.42%) |
Jul 18, 2018 | 13.55 | 13.56 | 13.48 | 13.52 | 86,077 | -0.03(-0.25%) |
Jul 17, 2018 | 13.54 | 13.57 | 13.52 | 13.56 | 224,638 | +0.01(+0.08%) |
Jul 16, 2018 | 13.55 | 13.55 | 13.51 | 13.55 | 39,893 | +0.01(+0.08%) |
Jul 13, 2018 | 13.64 | 13.64 | 13.51 | 13.54 | 43,199 | -0.04(-0.29%) |
Jul 12, 2018 | 13.60 | 13.60 | 13.52 | 13.57 | 54,788 | -0.02(-0.13%) |
Jul 11, 2018 | 13.57 | 13.59 | 13.57 | 13.59 | 10,069 | +0.03(+0.21%) |
Jul 10, 2018 | 13.60 | 13.61 | 13.55 | 13.56 | 65,934 | -0.02(-0.13%) |
Jul 09, 2018 | 13.61 | 13.64 | 13.56 | 13.58 | 35,374 | -0.05(-0.33%) |
Jul 06, 2018 | 13.63 | 13.64 | 13.56 | 13.63 | 35,374 | +0.09(+0.67%) |
Jul 05, 2018 | 13.50 | 13.56 | 13.49 | 13.54 | 51,081 | +0.02(+0.13%) |
Jul 03, 2018 | 13.52 | 13.52 | 13.52 | 0 | +0.15(+1.10%) | |
Jul 02, 2018 | 13.37 | 13.38 | 13.25 | 13.37 | 47,862 | +0.07(+0.52%) |
Jun 29, 2018 | 13.34 | 13.35 | 13.26 | 13.30 | 38,992 | -0.06(-0.42%) |
Jun 28, 2018 | 13.19 | 13.36 | 13.18 | 13.36 | 94,005 | +0.18(+1.40%) |
Jun 27, 2018 | 13.30 | 13.32 | 13.14 | 13.17 | 44,426 | -0.16(-1.17%) |
Jun 26, 2018 | 13.35 | 13.39 | 13.28 | 13.33 | 46,463 | -0.02(-0.17%) |
Jun 25, 2018 | 13.35 | 13.37 | 13.33 | 13.35 | 41,956 | +0.01(+0.04%) |
Jun 22, 2018 | 13.43 | 13.43 | 13.33 | 13.35 | 78,380 | -0.02(-0.17%) |
Jun 21, 2018 | 13.38 | 13.38 | 13.32 | 13.37 | 14,924 | +0.00(+0.00%) |
Jun 20, 2018 | 13.35 | 13.37 | 13.29 | 13.37 | 22,660 | +0.07(+0.50%) |
Jun 19, 2018 | 13.23 | 13.33 | 13.22 | 13.30 | 83,711 | +0.05(+0.40%) |
Jun 18, 2018 | 13.15 | 13.26 | 13.15 | 13.25 | 46,799 | +0.13(+0.95%) |
Jun 15, 2018 | 13.20 | 13.12 | 13.12 | 27,518 | -0.07(-0.55%) | |
Jun 14, 2018 | 13.15 | 13.20 | 13.11 | 13.20 | 39,057 | +0.13(+1.02%) |
Jun 13, 2018 | 13.16 | 13.16 | 13.05 | 13.06 | 37,817 | -0.09(-0.72%) |
Jun 12, 2018 | 13.18 | 13.19 | 13.15 | 13.16 | 28,187 | -0.07(-0.51%) |
Jun 11, 2018 | 13.19 | 13.23 | 13.15 | 13.22 | 283,004 | +0.05(+0.38%) |
Jun 08, 2018 | 13.09 | 13.18 | 13.09 | 13.17 | 24,834 | +0.08(+0.64%) |
Jun 07, 2018 | 13.15 | 13.15 | 13.08 | 13.09 | 17,932 | +0.00(+0.00%) |
Jun 06, 2018 | 13.09 | 13.09 | 18,798 | -0.01(-0.04%) | ||
Jun 05, 2018 | 13.12 | 13.12 | 13.05 | 13.10 | 30,232 | -0.02(-0.17%) |
Jun 04, 2018 | 13.08 | 13.12 | 13.05 | 13.12 | 34,160 | +0.06(+0.43%) |
Jun 01, 2018 | 13.06 | 13.08 | 12.99 | 13.06 | 32,364 | -0.01(-0.04%) |
May 31, 2018 | 13.23 | 13.23 | 13.03 | 13.07 | 28,063 | -0.14(-1.06%) |
May 30, 2018 | 13.10 | 13.22 | 13.10 | 13.21 | 41,823 | +0.12(+0.94%) |
May 29, 2018 | 13.01 | 13.08 | 13.01 | 13.08 | 12,988 | +0.05(+0.39%) |
May 25, 2018 | 13.03 | 13.03 | 13.03 | 0 | +0.04(+0.34%) | |
May 24, 2018 | 13.03 | 13.03 | 12.99 | 12.99 | 24,449 | -0.07(-0.56%) |
May 23, 2018 | 13.04 | 13.08 | 13.02 | 13.06 | 19,641 | +0.01(+0.09%) |
May 22, 2018 | 13.07 | 13.08 | 13.03 | 13.05 | 47,391 | -0.01(-0.04%) |
May 21, 2018 | 13.00 | 13.06 | 12.91 | 13.06 | 65,203 | +0.09(+0.69%) |
May 18, 2018 | 12.90 | 12.97 | 12.84 | 12.97 | 53,581 | +0.07(+0.56%) |
May 17, 2018 | 12.91 | 12.91 | 12.84 | 12.89 | 13,623 | -0.01(-0.09%) |
May 16, 2018 | 12.92 | 12.93 | 12.87 | 12.91 | 45,073 | -0.01(-0.04%) |
May 15, 2018 | 12.91 | 12.93 | 12.90 | 12.91 | 20,226 | -0.02(-0.13%) |
May 14, 2018 | 12.95 | 12.96 | 12.90 | 12.93 | 27,071 | -0.02(-0.13%) |
May 11, 2018 | 12.96 | 12.96 | 12.89 | 12.94 | 40,861 | +0.06(+0.48%) |
May 10, 2018 | 12.79 | 12.93 | 12.79 | 12.88 | 20,187 | +0.11(+0.83%) |
May 09, 2018 | 12.78 | 12.79 | 12.66 | 12.78 | 58,634 | +0.01(+0.04%) |
May 08, 2018 | 12.92 | 12.94 | 12.74 | 12.77 | 65,565 | -0.14(-1.12%) |
May 07, 2018 | 12.87 | 12.96 | 12.87 | 12.92 | 32,989 | +0.00(+0.00%) |
May 04, 2018 | 12.71 | 12.92 | 12.71 | 12.92 | 50,887 | +0.23(+1.80%) |
May 03, 2018 | 12.64 | 12.71 | 12.54 | 12.69 | 28,327 | +0.03(+0.26%) |
May 02, 2018 | 12.67 | 12.70 | 12.60 | 12.65 | 47,251 | -0.04(-0.31%) |