Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 14.06 | 14.07 | 14.02 | 14.06 | 616,386 | +0.01(+0.05%) |
Jul 30, 2018 | 14.01 | 14.06 | 14.01 | 14.05 | 585,072 | +0.04(+0.31%) |
Jul 27, 2018 | 14.06 | 14.06 | 14.01 | 14.01 | 801,573 | -0.02(-0.16%) |
Jul 26, 2018 | 14.02 | 14.04 | 14.01 | 14.03 | 951,833 | +0.01(+0.05%) |
Jul 25, 2018 | 14.01 | 14.03 | 13.98 | 14.02 | 1,056,417 | +0.03(+0.21%) |
Jul 24, 2018 | 13.99 | 14.01 | 13.97 | 13.99 | 884,624 | -0.01(-0.10%) |
Jul 23, 2018 | 14.00 | 14.01 | 13.98 | 14.01 | 1,323,854 | +0.01(+0.11%) |
Jul 20, 2018 | 13.98 | 14.01 | 13.96 | 13.99 | 790,261 | -0.02(-0.12%) |
Jul 19, 2018 | 14.01 | 14.02 | 13.98 | 14.01 | 961,871 | +0.01(+0.05%) |
Jul 18, 2018 | 13.99 | 14.02 | 13.97 | 14.00 | 1,116,282 | +0.03(+0.21%) |
Jul 17, 2018 | 13.99 | 14.02 | 13.96 | 13.97 | 1,047,449 | -0.03(-0.21%) |
Jul 16, 2018 | 14.01 | 14.03 | 13.99 | 14.00 | 551,745 | -0.01(-0.10%) |
Jul 13, 2018 | 13.99 | 14.02 | 13.98 | 14.02 | 1,047,635 | +0.01(+0.10%) |
Jul 12, 2018 | 13.99 | 14.01 | 13.97 | 14.00 | 1,147,150 | +0.01(+0.05%) |
Jul 11, 2018 | 13.99 | 14.00 | 13.98 | 13.99 | 1,090,297 | +0.01(+0.10%) |
Jul 10, 2018 | 13.97 | 13.99 | 13.92 | 13.98 | 791,641 | -0.01(-0.05%) |
Jul 09, 2018 | 13.97 | 13.99 | 13.97 | 13.99 | 719,105 | +0.01(+0.05%) |
Jul 06, 2018 | 13.93 | 13.99 | 13.93 | 13.98 | 852,925 | +0.07(+0.47%) |
Jul 05, 2018 | 13.91 | 13.97 | 13.86 | 13.91 | 920,708 | +0.01(+0.10%) |
Jul 03, 2018 | 13.90 | 13.90 | 13.90 | 0 | -0.01(-0.10%) | |
Jul 02, 2018 | 13.87 | 13.94 | 13.86 | 13.91 | 2,121,245 | +0.02(+0.16%) |
Jun 29, 2018 | 13.86 | 13.94 | 13.86 | 13.89 | 794,944 | -0.01(-0.10%) |
Jun 28, 2018 | 13.85 | 13.91 | 13.83 | 13.91 | 654,835 | +0.04(+0.32%) |
Jun 27, 2018 | 13.89 | 13.89 | 13.85 | 13.86 | 847,433 | -0.01(-0.05%) |
Jun 26, 2018 | 13.90 | 13.90 | 13.86 | 13.87 | 734,473 | -0.03(-0.21%) |
Jun 25, 2018 | 13.91 | 13.92 | 13.87 | 13.90 | 952,631 | +0.00(+0.03%) |
Jun 22, 2018 | 13.94 | 13.94 | 13.89 | 13.90 | 928,723 | -0.05(-0.39%) |
Jun 21, 2018 | 13.94 | 13.95 | 13.91 | 13.95 | 836,254 | +0.00(+0.01%) |
Jun 20, 2018 | 13.99 | 13.99 | 13.93 | 13.95 | 958,741 | -0.04(-0.31%) |
Jun 19, 2018 | 13.98 | 13.99 | 13.94 | 13.99 | 1,015,983 | +0.04(+0.26%) |
Jun 18, 2018 | 13.99 | 14.00 | 13.96 | 13.96 | 857,636 | -0.05(-0.36%) |
Jun 15, 2018 | 14.01 | 13.98 | 14.01 | 703,271 | +0.03(+0.21%) | |
Jun 14, 2018 | 13.98 | 13.99 | 13.96 | 13.98 | 683,343 | +0.00(+0.00%) |
Jun 13, 2018 | 13.96 | 13.98 | 13.93 | 13.98 | 1,003,125 | +0.04(+0.26%) |
Jun 12, 2018 | 13.94 | 13.96 | 13.93 | 13.94 | 934,092 | +0.03(+0.21%) |
Jun 11, 2018 | 13.94 | 13.97 | 13.91 | 13.91 | 873,547 | -0.06(-0.42%) |
Jun 08, 2018 | 13.97 | 13.98 | 13.94 | 13.97 | 1,381,936 | +0.00(+0.00%) |
Jun 07, 2018 | 13.96 | 13.98 | 13.93 | 13.97 | 2,150,202 | -0.01(-0.05%) |
Jun 06, 2018 | 13.98 | 13.98 | 1,169,058 | +0.02(+0.16%) | ||
Jun 05, 2018 | 13.93 | 13.96 | 13.92 | 13.96 | 1,020,486 | +0.07(+0.47%) |
Jun 04, 2018 | 13.88 | 13.93 | 13.88 | 13.89 | 1,754,357 | +0.02(+0.16%) |
Jun 01, 2018 | 13.86 | 13.90 | 13.85 | 13.87 | 1,405,127 | +0.04(+0.31%) |
May 31, 2018 | 13.88 | 13.88 | 13.83 | 13.83 | 1,639,692 | -0.04(-0.31%) |
May 30, 2018 | 13.88 | 13.90 | 13.86 | 13.87 | 1,483,061 | -0.04(-0.26%) |
May 29, 2018 | 13.94 | 13.95 | 13.88 | 13.91 | 1,289,935 | -0.04(-0.31%) |
May 25, 2018 | 13.95 | 13.95 | 13.95 | 0 | -0.02(-0.16%) | |
May 24, 2018 | 13.92 | 13.97 | 13.91 | 13.97 | 616,740 | +0.03(+0.21%) |
May 23, 2018 | 13.95 | 13.95 | 13.92 | 13.94 | 960,315 | -0.01(-0.05%) |
May 22, 2018 | 13.99 | 14.00 | 13.92 | 13.95 | 1,031,794 | -0.01(-0.09%) |
May 21, 2018 | 13.96 | 13.98 | 13.94 | 13.96 | 841,238 | -0.01(-0.05%) |
May 18, 2018 | 13.96 | 13.98 | 13.93 | 13.97 | 1,091,995 | +0.00(+0.00%) |
May 17, 2018 | 13.96 | 13.97 | 13.93 | 13.97 | 1,122,452 | +0.00(+0.00%) |
May 16, 2018 | 13.98 | 13.99 | 13.95 | 13.97 | 878,472 | -0.03(-0.21%) |
May 15, 2018 | 13.97 | 14.00 | 13.95 | 14.00 | 1,128,271 | +0.00(+0.00%) |
May 14, 2018 | 13.98 | 14.00 | 13.96 | 14.00 | 632,569 | +0.01(+0.10%) |
May 11, 2018 | 13.93 | 13.98 | 13.93 | 13.98 | 674,917 | +0.05(+0.36%) |
May 10, 2018 | 13.96 | 13.97 | 13.85 | 13.93 | 928,933 | -0.02(-0.16%) |
May 09, 2018 | 13.96 | 13.96 | 13.93 | 13.96 | 764,840 | +0.00(+0.00%) |
May 08, 2018 | 13.98 | 13.98 | 13.93 | 13.96 | 1,450,287 | -0.03(-0.21%) |
May 07, 2018 | 13.97 | 13.98 | 13.96 | 13.98 | 792,676 | +0.01(+0.05%) |
May 04, 2018 | 13.97 | 13.99 | 13.96 | 13.98 | 1,119,122 | -0.01(-0.05%) |
May 03, 2018 | 13.99 | 14.01 | 13.97 | 13.98 | 653,987 | +0.00(+0.00%) |
May 02, 2018 | 13.99 | 14.03 | 13.97 | 13.98 | 892,446 | -0.02(-0.15%) |