Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 14.39 | 14.43 | 14.30 | 14.39 | 58,214 | +0.13(+0.94%) |
Jul 30, 2018 | 14.08 | 14.48 | 13.81 | 14.26 | 113,597 | +0.13(+0.95%) |
Jul 27, 2018 | 14.70 | 14.79 | 14.08 | 14.12 | 135,470 | -0.58(-3.94%) |
Jul 26, 2018 | 14.75 | 15.06 | 14.48 | 14.70 | 161,704 | -0.04(-0.30%) |
Jul 25, 2018 | 13.94 | 14.88 | 13.68 | 14.75 | 285,861 | +0.80(+5.75%) |
Jul 24, 2018 | 14.08 | 14.17 | 13.85 | 13.94 | 69,466 | -0.13(-0.95%) |
Jul 23, 2018 | 14.17 | 14.17 | 13.81 | 14.08 | 85,519 | -0.04(-0.32%) |
Jul 20, 2018 | 14.17 | 14.17 | 13.99 | 14.12 | 118,052 | -0.04(-0.31%) |
Jul 19, 2018 | 13.45 | 14.17 | 13.45 | 14.17 | 174,511 | +0.71(+5.30%) |
Jul 18, 2018 | 13.54 | 13.59 | 13.43 | 13.45 | 45,954 | -0.09(-0.66%) |
Jul 17, 2018 | 13.41 | 13.61 | 13.41 | 13.54 | 43,210 | +0.09(+0.66%) |
Jul 16, 2018 | 13.41 | 13.50 | 13.32 | 13.45 | 75,696 | +0.04(+0.33%) |
Jul 13, 2018 | 13.41 | 13.59 | 13.36 | 13.41 | 27,299 | -0.04(-0.33%) |
Jul 12, 2018 | 13.45 | 13.63 | 13.42 | 13.45 | 70,959 | -0.09(-0.66%) |
Jul 11, 2018 | 13.45 | 13.59 | 13.41 | 13.54 | 52,607 | -0.04(-0.33%) |
Jul 10, 2018 | 13.63 | 13.77 | 13.45 | 13.59 | 74,400 | -0.09(-0.65%) |
Jul 09, 2018 | 13.36 | 13.77 | 13.36 | 13.68 | 121,425 | +0.40(+3.02%) |
Jul 06, 2018 | 13.50 | 13.50 | 13.28 | 13.28 | 67,434 | -0.22(-1.65%) |
Jul 05, 2018 | 13.36 | 13.54 | 13.32 | 13.50 | 34,384 | +0.18(+1.34%) |
Jul 03, 2018 | 13.32 | 13.32 | 13.32 | 0 | -0.13(-0.99%) | |
Jul 02, 2018 | 13.28 | 13.58 | 13.28 | 13.45 | 79,132 | +0.09(+0.67%) |
Jun 29, 2018 | 13.23 | 13.36 | 13.14 | 13.36 | 83,361 | +0.18(+1.35%) |
Jun 28, 2018 | 13.32 | 13.41 | 13.10 | 13.19 | 76,106 | -0.18(-1.33%) |
Jun 27, 2018 | 13.54 | 13.54 | 13.28 | 13.36 | 75,250 | -0.13(-0.99%) |
Jun 26, 2018 | 13.36 | 13.54 | 13.30 | 13.50 | 98,308 | +0.13(+1.00%) |
Jun 25, 2018 | 13.68 | 13.68 | 13.32 | 13.36 | 195,300 | -0.36(-2.60%) |
Jun 22, 2018 | 13.77 | 13.90 | 13.72 | 13.72 | 63,915 | -0.04(-0.32%) |
Jun 21, 2018 | 13.81 | 13.90 | 13.63 | 13.77 | 74,701 | -0.09(-0.64%) |
Jun 20, 2018 | 13.85 | 13.94 | 13.72 | 13.85 | 61,996 | +0.04(+0.32%) |
Jun 19, 2018 | 14.12 | 14.21 | 13.63 | 13.81 | 137,998 | -0.49(-3.43%) |
Jun 18, 2018 | 14.03 | 14.34 | 14.03 | 14.30 | 120,348 | +0.18(+1.26%) |
Jun 15, 2018 | 14.30 | 14.03 | 14.12 | 139,126 | -0.13(-0.94%) | |
Jun 14, 2018 | 14.26 | 14.34 | 14.23 | 14.26 | 62,969 | +0.00(+0.00%) |
Jun 13, 2018 | 14.21 | 14.38 | 14.21 | 14.26 | 75,080 | +0.00(+0.00%) |
Jun 12, 2018 | 14.30 | 14.43 | 14.21 | 14.26 | 125,179 | -0.09(-0.62%) |
Jun 11, 2018 | 14.03 | 14.41 | 14.01 | 14.34 | 190,943 | +0.36(+2.55%) |
Jun 08, 2018 | 13.99 | 14.08 | 13.90 | 13.99 | 115,744 | +0.00(+0.00%) |
Jun 07, 2018 | 13.81 | 14.08 | 13.81 | 13.99 | 126,219 | +0.00(+0.00%) |
Jun 06, 2018 | 13.99 | 91,176 | +0.04(+0.32%) | |||
Jun 05, 2018 | 13.72 | 13.99 | 13.72 | 13.94 | 103,121 | +0.22(+1.62%) |
Jun 04, 2018 | 13.85 | 13.90 | 13.72 | 13.72 | 440,966 | -0.04(-0.32%) |
Jun 01, 2018 | 13.68 | 13.81 | 13.63 | 13.77 | 170,279 | +0.13(+0.98%) |
May 31, 2018 | 13.54 | 13.77 | 13.46 | 13.63 | 128,055 | +0.13(+0.99%) |
May 30, 2018 | 13.19 | 13.68 | 13.16 | 13.50 | 200,925 | +0.36(+2.71%) |
May 29, 2018 | 13.32 | 13.32 | 13.14 | 13.14 | 162,720 | -0.27(-1.99%) |
May 25, 2018 | 13.41 | 13.41 | 13.41 | 0 | -0.18(-1.31%) | |
May 24, 2018 | 13.63 | 13.81 | 13.50 | 13.59 | 153,556 | -0.13(-0.97%) |
May 23, 2018 | 13.50 | 13.81 | 13.41 | 13.72 | 169,893 | +0.18(+1.32%) |
May 22, 2018 | 13.68 | 13.77 | 13.54 | 13.54 | 164,792 | -0.13(-0.98%) |
May 21, 2018 | 13.90 | 13.94 | 13.54 | 13.68 | 220,311 | -0.22(-1.60%) |
May 18, 2018 | 13.72 | 13.94 | 13.63 | 13.90 | 199,586 | +0.09(+0.65%) |
May 17, 2018 | 13.63 | 13.90 | 13.63 | 13.81 | 140,698 | +0.09(+0.65%) |
May 16, 2018 | 13.72 | 13.90 | 13.68 | 13.72 | 161,289 | -0.04(-0.32%) |
May 15, 2018 | 13.68 | 13.90 | 13.58 | 13.77 | 183,655 | +0.00(+0.00%) |
May 14, 2018 | 14.03 | 14.03 | 13.69 | 13.77 | 303,426 | -0.13(-0.96%) |
May 11, 2018 | 13.86 | 14.03 | 13.81 | 13.90 | 295,678 | +0.13(+0.95%) |
May 10, 2018 | 13.68 | 13.90 | 13.64 | 13.77 | 151,592 | +0.26(+1.93%) |
May 09, 2018 | 13.60 | 13.77 | 13.51 | 13.51 | 109,855 | +0.04(+0.32%) |
May 08, 2018 | 13.77 | 13.77 | 13.36 | 13.46 | 111,926 | -0.30(-2.21%) |
May 07, 2018 | 13.86 | 13.98 | 13.73 | 13.77 | 173,846 | +0.00(+0.00%) |
May 04, 2018 | 13.73 | 13.90 | 13.60 | 13.77 | 117,687 | +0.04(+0.32%) |
May 03, 2018 | 13.60 | 13.81 | 13.55 | 13.73 | 204,370 | +0.13(+0.96%) |
May 02, 2018 | 13.25 | 13.68 | 13.20 | 13.60 | 188,158 | +0.30(+2.29%) |