Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 14.62 | 14.65 | 14.48 | 14.48 | 1,180,025 | -0.14(-0.96%) |
Jul 30, 2018 | 14.61 | 14.65 | 14.59 | 14.62 | 823,836 | -0.02(-0.14%) |
Jul 27, 2018 | 14.63 | 14.69 | 14.63 | 14.64 | 420,400 | +0.02(+0.14%) |
Jul 26, 2018 | 14.61 | 14.68 | 14.61 | 14.62 | 470,538 | -0.01(-0.07%) |
Jul 25, 2018 | 14.58 | 14.65 | 14.56 | 14.63 | 302,992 | +0.00(+0.00%) |
Jul 24, 2018 | 14.62 | 14.61 | 14.63 | 369,519 | -0.01(-0.07%) | |
Jul 23, 2018 | 14.56 | 14.64 | 14.56 | 14.64 | 438,024 | +0.08(+0.55%) |
Jul 20, 2018 | 14.56 | 14.60 | 14.56 | 14.56 | 358,309 | +0.00(+0.00%) |
Jul 19, 2018 | 14.59 | 14.59 | 14.55 | 14.56 | 429,762 | -0.02(-0.14%) |
Jul 18, 2018 | 14.59 | 14.65 | 14.57 | 14.58 | 447,093 | -0.03(-0.21%) |
Jul 17, 2018 | 14.56 | 14.63 | 14.54 | 14.61 | 510,248 | +0.04(+0.27%) |
Jul 16, 2018 | 14.53 | 14.57 | 14.53 | 14.57 | 820,159 | +0.03(+0.21%) |
Jul 13, 2018 | 14.55 | 14.59 | 14.51 | 14.54 | 670,475 | -0.04(-0.27%) |
Jul 12, 2018 | 14.52 | 14.59 | 14.48 | 14.58 | 577,687 | +0.08(+0.55%) |
Jul 11, 2018 | 14.49 | 14.52 | 14.41 | 14.50 | 1,078,938 | -0.01(-0.07%) |
Jul 10, 2018 | 14.56 | 14.58 | 14.48 | 14.51 | 1,746,631 | -0.05(-0.34%) |
Jul 09, 2018 | 14.59 | 14.60 | 14.55 | 14.56 | 1,122,077 | -0.03(-0.21%) |
Jul 06, 2018 | 14.58 | 14.60 | 14.54 | 14.59 | 1,162,601 | +0.01(+0.07%) |
Jul 05, 2018 | 14.58 | 14.60 | 14.58 | 14.58 | 727,768 | +0.00(+0.00%) |
Jul 03, 2018 | 14.58 | 14.58 | 14.58 | 0 | -0.02(-0.14%) | |
Jul 02, 2018 | 14.56 | 14.68 | 14.55 | 14.60 | 1,118,619 | +0.03(+0.21%) |
Jun 29, 2018 | 14.64 | 14.55 | 14.57 | 1,962,934 | +0.01(+0.07%) | |
Jun 28, 2018 | 14.55 | 14.58 | 14.54 | 14.56 | 1,572,496 | +0.00(+0.00%) |
Jun 27, 2018 | 14.54 | 14.58 | 14.53 | 14.56 | 1,206,657 | +0.03(+0.21%) |
Jun 26, 2018 | 14.52 | 14.55 | 14.51 | 14.53 | 1,185,447 | +0.02(+0.14%) |
Jun 25, 2018 | 14.56 | 14.58 | 14.49 | 14.51 | 2,485,303 | -0.05(-0.34%) |
Jun 22, 2018 | 14.62 | 14.63 | 14.53 | 14.56 | 4,845,806 | -0.03(-0.21%) |
Jun 21, 2018 | 14.65 | 14.70 | 14.59 | 14.59 | 1,323,901 | -0.10(-0.68%) |
Jun 20, 2018 | 14.68 | 14.70 | 14.64 | 14.69 | 892,945 | +0.01(+0.07%) |
Jun 19, 2018 | 14.69 | 14.74 | 14.64 | 14.68 | 1,625,490 | -0.05(-0.34%) |
Jun 18, 2018 | 14.57 | 14.74 | 14.55 | 14.73 | 2,429,012 | +0.13(+0.89%) |
Jun 15, 2018 | 14.66 | 14.55 | 14.60 | 2,768,512 | +0.00(+0.00%) | |
Jun 14, 2018 | 14.59 | 14.65 | 14.57 | 14.60 | 1,019,583 | +0.02(+0.14%) |
Jun 13, 2018 | 14.65 | 14.65 | 14.56 | 14.58 | 832,534 | -0.05(-0.34%) |
Jun 12, 2018 | 14.55 | 14.64 | 14.55 | 14.63 | 1,706,803 | +0.08(+0.55%) |
Jun 11, 2018 | 14.56 | 14.60 | 14.53 | 14.55 | 1,090,884 | -0.02(-0.14%) |
Jun 08, 2018 | 14.56 | 14.64 | 14.54 | 14.57 | 1,368,786 | +0.01(+0.07%) |
Jun 07, 2018 | 14.48 | 14.57 | 14.47 | 14.56 | 4,132,307 | +0.46(+3.26%) |
Jun 06, 2018 | 13.79 | 14.11 | 13.76 | 14.10 | 1,247,265 | +0.30(+2.17%) |
Jun 05, 2018 | 13.54 | 13.80 | 13.54 | 13.80 | 3,373,781 | +0.28(+2.07%) |
Jun 04, 2018 | 13.40 | 13.86 | 13.40 | 13.52 | 3,363,999 | +0.15(+1.12%) |
Jun 01, 2018 | 13.37 | 13.39 | 13.19 | 13.37 | 873,336 | +0.01(+0.07%) |
May 31, 2018 | 13.27 | 13.47 | 13.24 | 13.36 | 1,864,279 | +0.09(+0.68%) |
May 30, 2018 | 13.38 | 13.50 | 13.24 | 13.27 | 1,534,051 | -0.06(-0.45%) |
May 29, 2018 | 13.55 | 13.61 | 13.25 | 13.33 | 1,604,584 | -0.31(-2.27%) |
May 25, 2018 | 13.64 | 13.64 | 13.64 | 0 | -0.08(-0.58%) | |
May 24, 2018 | 13.72 | 13.78 | 13.60 | 13.72 | 4,791,478 | -0.04(-0.29%) |
May 23, 2018 | 13.81 | 13.85 | 13.62 | 13.76 | 990,018 | -0.01(-0.07%) |
May 22, 2018 | 13.84 | 13.88 | 13.74 | 13.77 | 1,885,032 | -0.07(-0.51%) |
May 21, 2018 | 13.75 | 14.32 | 13.75 | 13.84 | 4,016,182 | +0.08(+0.58%) |
May 18, 2018 | 13.90 | 14.00 | 13.58 | 13.76 | 8,262,937 | +0.33(+2.46%) |
May 17, 2018 | 13.32 | 13.52 | 13.29 | 13.43 | 2,995,110 | +0.08(+0.60%) |
May 16, 2018 | 13.30 | 13.35 | 13.25 | 13.35 | 868,784 | +0.06(+0.45%) |
May 15, 2018 | 13.30 | 13.32 | 13.18 | 13.29 | 1,147,478 | +0.04(+0.30%) |
May 14, 2018 | 13.33 | 13.34 | 13.22 | 13.25 | 974,161 | -0.07(-0.53%) |
May 11, 2018 | 13.30 | 13.37 | 13.25 | 13.32 | 1,045,907 | +0.02(+0.15%) |
May 10, 2018 | 13.24 | 13.33 | 13.22 | 13.30 | 1,201,032 | +0.05(+0.38%) |
May 09, 2018 | 13.20 | 13.26 | 13.15 | 13.25 | 1,000,420 | +0.00(+0.00%) |
May 08, 2018 | 13.23 | 13.28 | 13.18 | 13.25 | 3,170,234 | +0.05(+0.38%) |
May 07, 2018 | 13.06 | 13.20 | 12.94 | 13.20 | 4,056,953 | +0.16(+1.23%) |
May 04, 2018 | 13.01 | 13.09 | 12.95 | 13.04 | 2,434,673 | -0.01(-0.08%) |
May 03, 2018 | 13.05 | 13.07 | 12.89 | 13.05 | 2,412,103 | +0.00(+0.00%) |
May 02, 2018 | 13.03 | 13.14 | 12.99 | 13.05 | 5,178,062 | +0.00(+0.00%) |