Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 52 | +0.00(+0.00%) | ||||
Jul 30, 2018 | 13.60 | 13.96 | 13.41 | 13.70 | 2,741 | +0.14(+1.03%) |
Jul 27, 2018 | 13.50 | 13.56 | 13.29 | 13.56 | 1,900 | +0.01(+0.07%) |
Jul 26, 2018 | 13.75 | 13.75 | 13.23 | 13.55 | 1,350 | -0.01(-0.07%) |
Jul 25, 2018 | 13.56 | 13.56 | 13.56 | 13.56 | 190 | +0.04(+0.30%) |
Jul 23, 2018 | 13.52 | 13.52 | 13.52 | 435 | -0.33(-2.38%) | |
Jul 20, 2018 | 13.49 | 13.85 | 13.01 | 13.85 | 1,606 | +0.60(+4.53%) |
Jul 19, 2018 | 13.52 | 13.52 | 13.15 | 13.25 | 1,827 | -0.27(-2.00%) |
Jul 18, 2018 | 13.01 | 13.55 | 13.00 | 13.52 | 1,642 | +0.05(+0.37%) |
Jul 17, 2018 | 13.45 | 13.52 | 13.01 | 13.47 | 3,148 | +0.12(+0.90%) |
Jul 16, 2018 | 13.70 | 13.70 | 13.32 | 13.35 | 2,293 | -0.39(-2.85%) |
Jul 10, 2018 | 13.74 | 13.74 | 13.74 | 0 | -0.46(-3.23%) | |
Jul 09, 2018 | 14.32 | 13.71 | 14.20 | 4,106 | +0.20(+1.43%) | |
Jul 05, 2018 | 14.00 | 14.00 | 14.00 | 0 | -0.24(-1.69%) | |
Jul 03, 2018 | 14.24 | 14.24 | 14.24 | 0 | +0.64(+4.71%) | |
Jul 02, 2018 | 13.60 | 13.60 | 13.46 | 13.60 | 2,574 | +0.00(+0.00%) |
Jun 29, 2018 | 13.60 | 13.60 | 13.59 | 13.60 | 1,786 | +0.01(+0.07%) |
Jun 28, 2018 | 13.60 | 13.60 | 12.56 | 13.59 | 4,545 | -0.02(-0.15%) |
Jun 27, 2018 | 13.28 | 13.61 | 13.28 | 13.61 | 774 | -0.21(-1.51%) |
Jun 26, 2018 | 12.56 | 13.82 | 12.56 | 13.82 | 281 | -0.13(-0.93%) |
Jun 25, 2018 | 13.51 | 13.95 | 13.51 | 13.95 | 300 | +0.62(+4.65%) |
Jun 21, 2018 | 13.33 | 13.33 | 13.33 | 842 | -0.56(-4.07%) | |
Jun 20, 2018 | 13.95 | 14.00 | 13.89 | 13.89 | 3,341 | -0.11(-0.75%) |
Jun 19, 2018 | 14.00 | 14.00 | 14.00 | 14.00 | 238 | -0.27(-1.89%) |
Jun 18, 2018 | 14.25 | 14.27 | 14.25 | 14.27 | 3,640 | +0.20(+1.42%) |
Jun 15, 2018 | 14.07 | 13.90 | 14.07 | 2,152 | +0.17(+1.22%) | |
Jun 14, 2018 | 13.70 | 13.90 | 13.70 | 13.90 | 535 | +0.19(+1.39%) |
Jun 13, 2018 | 14.30 | 14.30 | 13.71 | 13.71 | 3,077 | -0.60(-4.19%) |
Jun 12, 2018 | 14.54 | 14.54 | 14.31 | 14.31 | 406 | +0.01(+0.07%) |
Jun 11, 2018 | 14.45 | 14.45 | 14.30 | 14.30 | 416 | -0.21(-1.45%) |
Jun 08, 2018 | 14.51 | 14.97 | 14.50 | 14.51 | 3,155 | -0.14(-0.96%) |
Jun 07, 2018 | 14.55 | 14.87 | 14.55 | 14.65 | 3,889 | -0.25(-1.68%) |
Jun 06, 2018 | 14.90 | 15.20 | 14.69 | 14.90 | 12,100 | -0.29(-1.93%) |
Jun 04, 2018 | 15.19 | 15.19 | 15.19 | 36 | +0.09(+0.62%) | |
Jun 01, 2018 | 15.10 | 15.10 | 15.01 | 15.10 | 6,309 | +0.00(+0.00%) |
May 30, 2018 | 15.10 | 15.10 | 15.10 | 14 | -0.10(-0.66%) | |
May 25, 2018 | 15.20 | 15.20 | 15.20 | 66 | +0.19(+1.27%) | |
May 24, 2018 | 15.30 | 15.30 | 15.01 | 15.01 | 229 | -0.24(-1.57%) |
May 23, 2018 | 15.55 | 15.55 | 15.25 | 15.25 | 1,150 | -0.18(-1.20%) |
May 22, 2018 | 15.43 | 15.43 | 15.43 | 15.43 | 151 | -0.14(-0.87%) |
May 21, 2018 | 15.60 | 15.60 | 15.41 | 15.57 | 1,028 | +0.43(+2.83%) |
May 15, 2018 | 15.14 | 15.14 | 15.14 | 26 | -0.24(-1.55%) | |
May 14, 2018 | 15.60 | 15.90 | 15.01 | 15.38 | 6,955 | -0.54(-3.39%) |
May 11, 2018 | 15.00 | 16.00 | 15.00 | 15.92 | 7,595 | +0.92(+6.13%) |
May 10, 2018 | 15.06 | 15.22 | 15.00 | 15.00 | 724 | -0.20(-1.32%) |
May 09, 2018 | 15.95 | 16.20 | 15.20 | 15.20 | 2,937 | -0.20(-1.30%) |
May 08, 2018 | 15.79 | 15.90 | 15.40 | 15.40 | 2,994 | -0.15(-0.96%) |
May 07, 2018 | 15.00 | 15.86 | 15.00 | 15.55 | 6,061 | +0.60(+4.01%) |
May 04, 2018 | 14.88 | 15.06 | 14.88 | 14.95 | 1,679 | +0.01(+0.07%) |
May 03, 2018 | 14.50 | 14.94 | 14.34 | 14.94 | 1,401 | -0.04(-0.23%) |
May 02, 2018 | 14.86 | 15.08 | 14.85 | 14.97 | 739 | +0.22(+1.53%) |