Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 13.28 | 13.40 | 13.28 | 13.35 | 3,185 | -0.10(-0.72%) |
Jul 30, 2018 | 13.20 | 13.49 | 13.17 | 13.45 | 10,338 | +0.15(+1.13%) |
Jul 27, 2018 | 13.27 | 13.42 | 13.27 | 13.30 | 3,519 | -0.02(-0.13%) |
Jul 26, 2018 | 13.23 | 13.32 | 13.23 | 13.32 | 7,099 | -0.05(-0.40%) |
Jul 25, 2018 | 13.34 | 13.37 | 13.33 | 13.37 | 2,397 | +0.04(+0.26%) |
Jul 24, 2018 | 13.19 | 13.38 | 13.19 | 13.34 | 6,049 | +0.15(+1.14%) |
Jul 23, 2018 | 13.24 | 13.33 | 13.19 | 13.19 | 4,864 | -0.21(-1.58%) |
Jul 20, 2018 | 13.40 | 13.40 | 13.40 | 13.40 | 308 | +0.07(+0.53%) |
Jul 19, 2018 | 13.20 | 13.50 | 13.20 | 13.33 | 99,321 | -0.07(-0.53%) |
Jul 18, 2018 | 13.30 | 13.44 | 13.30 | 13.40 | 6,504 | -0.07(-0.52%) |
Jul 17, 2018 | 13.33 | 13.47 | 13.32 | 13.47 | 10,224 | +0.05(+0.35%) |
Jul 13, 2018 | 13.42 | 13.42 | 13.42 | 146 | +0.08(+0.60%) | |
Jul 12, 2018 | 13.32 | 13.34 | 13.32 | 13.34 | 657 | +0.10(+0.76%) |
Jul 11, 2018 | 13.35 | 13.58 | 13.24 | 13.24 | 17,204 | -0.25(-1.83%) |
Jul 10, 2018 | 13.38 | 13.49 | 13.37 | 13.49 | 3,867 | +0.11(+0.79%) |
Jul 09, 2018 | 13.66 | 13.66 | 13.31 | 13.38 | 33,917 | -0.21(-1.56%) |
Jul 06, 2018 | 13.40 | 13.66 | 13.40 | 13.59 | 63,738 | +0.12(+0.92%) |
Jul 05, 2018 | 13.38 | 13.57 | 13.13 | 13.47 | 9,480 | +0.05(+0.39%) |
Jul 03, 2018 | 13.42 | 13.42 | 13.42 | 0 | +0.26(+1.94%) | |
Jul 02, 2018 | 13.10 | 13.21 | 13.09 | 13.16 | 4,499 | -0.01(-0.08%) |
Jun 29, 2018 | 13.12 | 13.20 | 13.11 | 13.17 | 2,641 | +0.18(+1.37%) |
Jun 28, 2018 | 12.99 | 12.99 | 12.99 | 12.99 | 316 | +0.02(+0.13%) |
Jun 27, 2018 | 12.94 | 13.15 | 12.94 | 12.98 | 23,530 | -0.08(-0.60%) |
Jun 26, 2018 | 12.86 | 13.05 | 12.86 | 13.05 | 1,749 | +0.04(+0.27%) |
Jun 25, 2018 | 13.12 | 13.12 | 12.87 | 13.02 | 6,122 | -0.06(-0.47%) |
Jun 22, 2018 | 13.00 | 13.26 | 13.00 | 13.08 | 7,498 | +0.13(+1.02%) |
Jun 21, 2018 | 13.09 | 13.09 | 12.90 | 12.95 | 4,912 | -0.17(-1.28%) |
Jun 20, 2018 | 13.02 | 13.23 | 13.02 | 13.12 | 34,270 | +0.11(+0.88%) |
Jun 19, 2018 | 12.77 | 13.05 | 12.77 | 13.00 | 15,149 | -0.20(-1.51%) |
Jun 18, 2018 | 13.38 | 13.38 | 13.19 | 13.20 | 17,418 | -0.02(-0.12%) |
Jun 15, 2018 | 13.42 | 13.16 | 13.22 | 12,246 | -0.20(-1.50%) | |
Jun 14, 2018 | 13.33 | 13.53 | 13.31 | 13.42 | 19,068 | +0.03(+0.20%) |
Jun 13, 2018 | 13.43 | 13.43 | 13.39 | 13.39 | 1,219 | +0.09(+0.66%) |
Jun 12, 2018 | 13.42 | 13.42 | 13.30 | 13.30 | 3,284 | -0.06(-0.46%) |
Jun 11, 2018 | 13.56 | 13.56 | 13.28 | 13.37 | 12,289 | +0.03(+0.23%) |
Jun 08, 2018 | 13.48 | 13.48 | 13.33 | 13.33 | 7,225 | -0.07(-0.54%) |
Jun 07, 2018 | 13.45 | 13.50 | 13.37 | 13.41 | 6,684 | -0.15(-1.11%) |
Jun 06, 2018 | 13.56 | 13.56 | 4,827 | -0.06(-0.45%) | ||
Jun 05, 2018 | 13.31 | 13.62 | 13.15 | 13.62 | 9,268 | -0.04(-0.32%) |
Jun 04, 2018 | 13.49 | 13.66 | 13.49 | 13.66 | 10,029 | +0.24(+1.82%) |
Jun 01, 2018 | 13.24 | 13.44 | 13.07 | 13.42 | 343,100 | +0.19(+1.45%) |
May 31, 2018 | 13.32 | 13.32 | 13.14 | 13.23 | 14,569 | +0.06(+0.46%) |
May 30, 2018 | 13.13 | 13.24 | 13.13 | 13.16 | 10,947 | +0.08(+0.60%) |
May 29, 2018 | 13.08 | 13.14 | 13.08 | 13.09 | 5,952 | +0.11(+0.88%) |
May 25, 2018 | 12.97 | 12.97 | 12.97 | 0 | -0.18(-1.39%) | |
May 24, 2018 | 13.09 | 13.17 | 12.99 | 13.16 | 25,878 | +0.10(+0.80%) |
May 23, 2018 | 13.10 | 13.14 | 13.05 | 13.05 | 8,368 | -0.06(-0.47%) |
May 22, 2018 | 13.07 | 13.14 | 13.07 | 13.11 | 3,428 | +0.13(+1.02%) |
May 21, 2018 | 12.94 | 12.98 | 12.94 | 12.98 | 1,673 | +0.15(+1.16%) |
May 18, 2018 | 12.92 | 12.94 | 12.78 | 12.83 | 5,764 | -0.11(-0.82%) |
May 17, 2018 | 13.17 | 13.17 | 12.89 | 12.94 | 3,409 | -0.34(-2.57%) |
May 16, 2018 | 13.55 | 13.55 | 13.25 | 13.28 | 4,136 | -0.09(-0.65%) |
May 15, 2018 | 13.33 | 13.37 | 13.11 | 13.37 | 14,017 | -0.18(-1.36%) |
May 14, 2018 | 13.58 | 13.58 | 13.55 | 13.55 | 385 | +0.10(+0.72%) |
May 11, 2018 | 13.69 | 13.75 | 13.45 | 13.45 | 10,697 | -0.09(-0.65%) |
May 10, 2018 | 13.58 | 13.62 | 13.43 | 13.54 | 3,957 | +0.16(+1.18%) |
May 09, 2018 | 13.37 | 13.38 | 13.37 | 13.38 | 2,763 | +0.09(+0.67%) |
May 08, 2018 | 13.33 | 13.33 | 13.25 | 13.29 | 10,076 | -0.23(-1.68%) |
May 07, 2018 | 13.61 | 13.64 | 13.52 | 13.52 | 1,701 | -0.04(-0.33%) |
May 04, 2018 | 13.46 | 13.57 | 13.45 | 13.57 | 2,392 | +0.11(+0.85%) |
May 03, 2018 | 13.61 | 13.61 | 13.43 | 13.45 | 13,285 | -0.20(-1.48%) |
May 02, 2018 | 13.73 | 13.73 | 13.62 | 13.65 | 10,149 | -0.14(-1.01%) |