Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 13.86 | 14.13 | 13.86 | 13.91 | 108,610 | +0.07(+0.50%) |
Jul 30, 2018 | 13.78 | 14.13 | 13.78 | 13.84 | 126,181 | +0.05(+0.38%) |
Jul 27, 2018 | 13.91 | 13.95 | 13.73 | 13.78 | 111,266 | -0.12(-0.87%) |
Jul 26, 2018 | 13.83 | 13.92 | 13.75 | 13.91 | 74,305 | +0.09(+0.62%) |
Jul 25, 2018 | 13.97 | 13.74 | 13.82 | 93,504 | -0.01(-0.06%) | |
Jul 24, 2018 | 13.77 | 13.88 | 13.66 | 13.83 | 90,725 | +0.10(+0.75%) |
Jul 23, 2018 | 13.72 | 13.91 | 13.66 | 13.72 | 88,751 | -0.08(-0.56%) |
Jul 20, 2018 | 13.78 | 13.97 | 13.78 | 13.80 | 55,878 | -0.02(-0.12%) |
Jul 19, 2018 | 13.67 | 13.93 | 13.61 | 13.82 | 135,394 | +0.16(+1.13%) |
Jul 18, 2018 | 13.76 | 13.76 | 13.56 | 13.66 | 96,972 | -0.10(-0.75%) |
Jul 17, 2018 | 13.82 | 13.93 | 13.73 | 13.77 | 55,692 | -0.05(-0.37%) |
Jul 16, 2018 | 13.89 | 13.89 | 13.70 | 13.82 | 84,404 | -0.05(-0.37%) |
Jul 13, 2018 | 13.91 | 14.04 | 13.82 | 13.87 | 91,183 | +0.04(+0.31%) |
Jul 12, 2018 | 14.10 | 14.16 | 13.72 | 13.83 | 99,139 | -0.23(-1.65%) |
Jul 11, 2018 | 14.40 | 14.58 | 14.04 | 14.06 | 86,239 | -0.40(-2.74%) |
Jul 10, 2018 | 14.55 | 14.72 | 14.45 | 14.46 | 94,837 | -0.09(-0.59%) |
Jul 09, 2018 | 14.22 | 14.63 | 14.21 | 14.54 | 135,373 | +0.38(+2.67%) |
Jul 06, 2018 | 14.31 | 14.40 | 14.10 | 14.16 | 82,091 | -0.12(-0.84%) |
Jul 05, 2018 | 14.25 | 14.32 | 14.11 | 14.28 | 68,267 | +0.09(+0.61%) |
Jul 03, 2018 | 14.20 | 14.20 | 14.20 | 0 | +0.09(+0.61%) | |
Jul 02, 2018 | 13.84 | 14.15 | 13.81 | 14.11 | 63,765 | +0.20(+1.42%) |
Jun 29, 2018 | 13.92 | 14.15 | 13.83 | 13.91 | 110,024 | +0.01(+0.06%) |
Jun 28, 2018 | 13.76 | 14.04 | 13.76 | 13.91 | 112,628 | +0.15(+1.13%) |
Jun 27, 2018 | 14.09 | 14.18 | 13.72 | 13.75 | 98,239 | -0.34(-2.44%) |
Jun 26, 2018 | 13.91 | 14.29 | 13.91 | 14.09 | 104,970 | +0.16(+1.17%) |
Jun 25, 2018 | 13.83 | 14.06 | 13.74 | 13.93 | 116,738 | -0.01(-0.06%) |
Jun 22, 2018 | 13.92 | 13.98 | 13.74 | 13.94 | 340,957 | +0.08(+0.56%) |
Jun 21, 2018 | 14.08 | 14.10 | 13.83 | 13.86 | 105,193 | -0.25(-1.76%) |
Jun 20, 2018 | 14.02 | 14.14 | 13.79 | 14.11 | 78,198 | +0.12(+0.86%) |
Jun 19, 2018 | 14.07 | 13.71 | 13.99 | 135,831 | +0.15(+1.12%) | |
Jun 18, 2018 | 13.98 | 14.08 | 13.66 | 13.84 | 260,515 | -0.19(-1.34%) |
Jun 15, 2018 | 14.05 | 14.05 | 14.02 | 198,472 | -0.03(-0.18%) | |
Jun 14, 2018 | 13.85 | 14.15 | 13.71 | 14.05 | 221,776 | +0.21(+1.55%) |
Jun 13, 2018 | 13.90 | 13.96 | 13.77 | 13.84 | 155,479 | -0.04(-0.31%) |
Jun 12, 2018 | 13.87 | 14.07 | 13.72 | 13.88 | 175,344 | +0.05(+0.37%) |
Jun 11, 2018 | 13.89 | 14.03 | 13.76 | 13.83 | 108,775 | -0.08(-0.56%) |
Jun 08, 2018 | 14.06 | 14.19 | 13.68 | 13.90 | 148,958 | -0.13(-0.92%) |
Jun 07, 2018 | 14.14 | 14.21 | 14.02 | 14.03 | 57,091 | -0.07(-0.49%) |
Jun 06, 2018 | 14.22 | 13.99 | 14.10 | 88,027 | -0.01(-0.06%) | |
Jun 05, 2018 | 13.97 | 14.13 | 13.93 | 14.11 | 47,644 | +0.09(+0.67%) |
Jun 04, 2018 | 13.96 | 14.27 | 13.87 | 14.02 | 103,811 | +0.04(+0.31%) |
Jun 01, 2018 | 13.98 | 14.53 | 13.84 | 13.97 | 175,667 | +0.04(+0.31%) |
May 31, 2018 | 14.26 | 14.30 | 13.84 | 13.93 | 104,944 | -0.36(-2.52%) |
May 30, 2018 | 14.06 | 14.35 | 14.06 | 14.29 | 78,909 | +0.25(+1.77%) |
May 29, 2018 | 13.93 | 14.14 | 13.92 | 14.04 | 76,820 | +0.12(+0.86%) |
May 25, 2018 | 13.92 | 13.92 | 13.92 | 0 | +0.07(+0.49%) | |
May 24, 2018 | 13.97 | 14.02 | 13.79 | 13.85 | 67,510 | -0.13(-0.92%) |
May 23, 2018 | 13.90 | 14.33 | 13.90 | 13.98 | 59,886 | +0.11(+0.80%) |
May 22, 2018 | 14.21 | 14.39 | 13.84 | 13.87 | 97,712 | -0.32(-2.24%) |
May 21, 2018 | 13.96 | 14.21 | 13.92 | 14.19 | 67,259 | +0.28(+2.03%) |
May 18, 2018 | 14.08 | 14.32 | 13.90 | 13.90 | 114,041 | -0.03(-0.18%) |
May 17, 2018 | 13.87 | 14.02 | 13.83 | 13.93 | 91,436 | +0.09(+0.62%) |
May 16, 2018 | 13.78 | 14.02 | 13.72 | 13.84 | 105,049 | +0.09(+0.69%) |
May 15, 2018 | 13.72 | 14.02 | 13.69 | 13.75 | 76,089 | -0.02(-0.12%) |
May 14, 2018 | 13.87 | 14.20 | 13.74 | 13.77 | 66,996 | -0.11(-0.80%) |
May 11, 2018 | 13.86 | 13.96 | 13.61 | 13.88 | 61,839 | -0.03(-0.18%) |
May 10, 2018 | 14.14 | 14.14 | 13.77 | 13.90 | 50,239 | -0.27(-1.93%) |
May 09, 2018 | 14.26 | 14.38 | 14.04 | 14.18 | 42,153 | -0.04(-0.30%) |
May 08, 2018 | 14.38 | 14.45 | 14.07 | 14.22 | 67,051 | -0.17(-1.19%) |
May 07, 2018 | 14.50 | 14.57 | 14.32 | 14.39 | 45,281 | -0.08(-0.53%) |
May 04, 2018 | 14.29 | 14.61 | 14.24 | 14.47 | 43,205 | +0.17(+1.20%) |
May 03, 2018 | 14.56 | 14.70 | 14.27 | 14.30 | 81,503 | -0.40(-2.74%) |
May 02, 2018 | 14.37 | 14.73 | 14.19 | 14.70 | 78,839 | +0.39(+2.69%) |