Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 14.98 | 15.02 | 14.94 | 14.99 | 201,390 | +0.06(+0.43%) |
Jul 30, 2018 | 15.00 | 15.01 | 14.89 | 14.92 | 121,498 | -0.08(-0.55%) |
Jul 27, 2018 | 15.00 | 15.01 | 14.95 | 15.01 | 134,928 | +0.04(+0.28%) |
Jul 26, 2018 | 14.87 | 14.98 | 14.87 | 14.97 | 126,136 | +0.10(+0.66%) |
Jul 25, 2018 | 14.86 | 14.90 | 14.85 | 14.87 | 122,155 | +0.00(+0.00%) |
Jul 24, 2018 | 14.89 | 14.94 | 14.82 | 14.87 | 195,259 | +0.05(+0.34%) |
Jul 23, 2018 | 14.87 | 14.87 | 14.78 | 14.82 | 124,168 | -0.04(-0.24%) |
Jul 20, 2018 | 14.86 | 14.86 | 14.81 | 14.85 | 182,844 | -0.02(-0.13%) |
Jul 19, 2018 | 14.77 | 14.87 | 14.76 | 14.87 | 192,053 | +0.08(+0.56%) |
Jul 18, 2018 | 14.76 | 14.82 | 14.72 | 14.79 | 194,379 | +0.03(+0.21%) |
Jul 17, 2018 | 14.67 | 14.76 | 14.67 | 14.76 | 147,016 | +0.09(+0.60%) |
Jul 16, 2018 | 14.64 | 14.71 | 14.64 | 14.67 | 139,953 | -0.01(-0.04%) |
Jul 13, 2018 | 14.63 | 14.69 | 14.63 | 14.67 | 141,052 | +0.04(+0.30%) |
Jul 12, 2018 | 14.77 | 14.78 | 14.61 | 14.63 | 171,856 | -0.06(-0.43%) |
Jul 11, 2018 | 14.65 | 14.69 | 14.61 | 14.69 | 205,938 | -0.01(-0.09%) |
Jul 10, 2018 | 14.66 | 14.71 | 14.57 | 14.71 | 192,548 | +0.09(+0.65%) |
Jul 09, 2018 | 14.61 | 14.65 | 14.59 | 14.61 | 206,095 | +0.04(+0.30%) |
Jul 06, 2018 | 14.52 | 14.61 | 14.50 | 14.57 | 192,321 | +0.01(+0.04%) |
Jul 05, 2018 | 14.59 | 14.59 | 14.54 | 14.56 | 164,544 | +0.03(+0.17%) |
Jul 03, 2018 | 14.54 | 14.54 | 14.54 | 0 | -0.05(-0.35%) | |
Jul 02, 2018 | 14.48 | 14.58 | 14.47 | 14.59 | 217,757 | +0.04(+0.26%) |
Jun 29, 2018 | 14.62 | 14.67 | 14.55 | 14.55 | 164,625 | +0.00(+0.00%) |
Jun 28, 2018 | 14.58 | 14.58 | 14.49 | 14.55 | 131,441 | -0.02(-0.13%) |
Jun 27, 2018 | 14.64 | 14.71 | 14.57 | 14.57 | 210,459 | -0.03(-0.22%) |
Jun 26, 2018 | 14.66 | 14.67 | 14.60 | 14.60 | 127,075 | -0.03(-0.17%) |
Jun 25, 2018 | 14.80 | 14.82 | 14.57 | 14.62 | 239,766 | -0.23(-1.53%) |
Jun 22, 2018 | 14.88 | 14.91 | 14.85 | 14.85 | 148,755 | +0.05(+0.36%) |
Jun 21, 2018 | 14.91 | 14.91 | 14.76 | 14.80 | 168,266 | -0.11(-0.72%) |
Jun 20, 2018 | 14.89 | 14.97 | 14.87 | 14.90 | 162,785 | +0.05(+0.34%) |
Jun 19, 2018 | 14.79 | 14.85 | 14.75 | 14.85 | 166,804 | +0.01(+0.08%) |
Jun 18, 2018 | 14.85 | 14.87 | 14.79 | 14.84 | 159,811 | -0.04(-0.25%) |
Jun 15, 2018 | 14.90 | 14.87 | 14.88 | 116,378 | +0.01(+0.04%) | |
Jun 14, 2018 | 14.87 | 14.89 | 14.84 | 14.87 | 171,395 | +0.04(+0.25%) |
Jun 13, 2018 | 14.83 | 14.87 | 14.79 | 14.84 | 180,563 | +0.01(+0.04%) |
Jun 12, 2018 | 14.69 | 14.83 | 14.68 | 14.83 | 174,995 | +0.18(+1.20%) |
Jun 11, 2018 | 14.60 | 14.65 | 14.58 | 14.65 | 87,572 | +0.08(+0.56%) |
Jun 08, 2018 | 14.52 | 14.58 | 14.52 | 14.57 | 152,443 | +0.04(+0.26%) |
Jun 07, 2018 | 14.53 | 14.58 | 14.50 | 14.53 | 232,347 | +0.01(+0.09%) |
Jun 06, 2018 | 14.53 | 14.43 | 14.52 | 176,533 | +0.02(+0.13%) | |
Jun 05, 2018 | 14.38 | 14.50 | 14.36 | 14.50 | 221,548 | +0.13(+0.87%) |
Jun 04, 2018 | 14.32 | 14.41 | 14.27 | 14.38 | 165,474 | +0.07(+0.48%) |
Jun 01, 2018 | 14.28 | 14.40 | 14.28 | 14.31 | 221,869 | +0.05(+0.35%) |
May 31, 2018 | 14.29 | 14.31 | 14.22 | 14.26 | 177,711 | -0.01(-0.04%) |
May 30, 2018 | 14.14 | 14.33 | 14.14 | 14.26 | 169,101 | +0.12(+0.84%) |
May 29, 2018 | 14.28 | 14.29 | 14.08 | 14.14 | 181,247 | -0.16(-1.14%) |
May 25, 2018 | 14.31 | 14.31 | 14.31 | 0 | -0.07(-0.48%) | |
May 24, 2018 | 14.38 | 14.40 | 14.28 | 14.38 | 167,398 | +0.03(+0.17%) |
May 23, 2018 | 14.32 | 14.38 | 14.30 | 14.35 | 168,522 | -0.04(-0.28%) |
May 22, 2018 | 14.39 | 14.42 | 14.33 | 14.39 | 160,451 | +0.08(+0.57%) |
May 21, 2018 | 14.27 | 14.38 | 14.27 | 14.31 | 166,501 | +0.06(+0.44%) |
May 18, 2018 | 14.16 | 14.25 | 14.13 | 14.25 | 137,756 | +0.14(+0.97%) |
May 17, 2018 | 14.15 | 14.22 | 14.11 | 14.11 | 187,383 | -0.09(-0.66%) |
May 16, 2018 | 14.14 | 14.24 | 14.12 | 14.21 | 104,356 | +0.02(+0.13%) |
May 15, 2018 | 14.20 | 14.20 | 14.12 | 14.19 | 118,072 | -0.03(-0.22%) |
May 14, 2018 | 14.19 | 14.25 | 14.18 | 14.22 | 101,985 | +0.06(+0.44%) |
May 11, 2018 | 14.10 | 14.18 | 14.10 | 14.16 | 98,609 | +0.06(+0.40%) |
May 10, 2018 | 14.04 | 14.11 | 13.97 | 14.10 | 124,532 | +0.13(+0.94%) |
May 09, 2018 | 13.91 | 14.02 | 13.91 | 13.97 | 134,781 | +0.06(+0.40%) |
May 08, 2018 | 13.84 | 13.92 | 13.84 | 13.91 | 152,253 | +0.04(+0.27%) |
May 07, 2018 | 13.88 | 13.96 | 13.86 | 13.88 | 143,960 | +0.01(+0.09%) |
May 04, 2018 | 13.76 | 13.87 | 13.76 | 13.86 | 186,824 | +0.10(+0.73%) |
May 03, 2018 | 13.91 | 13.91 | 13.74 | 13.76 | 213,819 | -0.17(-1.21%) |
May 02, 2018 | 13.97 | 13.97 | 13.88 | 13.93 | 156,529 | -0.02(-0.13%) |