Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 13.62 | 13.62 | 13.48 | 13.48 | 6,906 | -0.16(-1.15%) |
Jul 30, 2018 | 13.76 | 13.76 | 13.62 | 13.64 | 3,197 | +0.02(+0.13%) |
Jul 27, 2018 | 13.66 | 13.75 | 13.62 | 13.62 | 4,366 | -0.04(-0.32%) |
Jul 26, 2018 | 13.78 | 13.79 | 13.66 | 13.66 | 4,707 | -0.06(-0.44%) |
Jul 25, 2018 | 13.84 | 13.84 | 13.71 | 13.73 | 4,007 | -0.11(-0.82%) |
Jul 24, 2018 | 13.97 | 13.97 | 13.84 | 13.84 | 4,281 | -0.04(-0.31%) |
Jul 23, 2018 | 13.71 | 13.94 | 13.71 | 13.88 | 7,168 | +0.04(+0.31%) |
Jul 20, 2018 | 13.76 | 13.99 | 13.73 | 13.84 | 8,626 | +0.00(+0.00%) |
Jul 19, 2018 | 13.79 | 14.05 | 13.79 | 13.84 | 2,402 | +0.04(+0.32%) |
Jul 18, 2018 | 13.76 | 13.80 | 13.71 | 13.79 | 2,580 | +0.16(+1.15%) |
Jul 17, 2018 | 13.73 | 14.08 | 13.63 | 13.64 | 3,649 | +0.02(+0.13%) |
Jul 16, 2018 | 13.78 | 13.78 | 13.62 | 13.62 | 3,272 | -0.16(-1.14%) |
Jul 13, 2018 | 13.85 | 13.86 | 13.74 | 13.78 | 3,765 | -0.10(-0.75%) |
Jul 12, 2018 | 13.92 | 13.92 | 13.76 | 13.88 | 4,223 | -0.13(-0.91%) |
Jul 11, 2018 | 13.78 | 14.11 | 13.76 | 14.01 | 6,377 | +0.17(+1.25%) |
Jul 10, 2018 | 14.14 | 14.14 | 13.64 | 13.84 | 4,167 | -0.17(-1.24%) |
Jul 09, 2018 | 14.14 | 14.14 | 13.62 | 14.01 | 2,973 | +0.10(+0.69%) |
Jul 06, 2018 | 13.92 | 13.92 | 13.59 | 13.91 | 1,073 | -0.03(-0.19%) |
Jul 05, 2018 | 14.14 | 14.14 | 13.90 | 13.94 | 4,136 | -0.10(-0.74%) |
Jul 03, 2018 | 14.04 | 14.04 | 14.04 | 0 | +0.01(+0.06%) | |
Jul 02, 2018 | 13.84 | 14.18 | 13.84 | 14.04 | 8,916 | +0.16(+1.19%) |
Jun 29, 2018 | 13.83 | 13.99 | 13.83 | 13.87 | 5,424 | +0.00(+0.00%) |
Jun 28, 2018 | 13.75 | 13.87 | 13.66 | 13.87 | 895 | +0.25(+1.85%) |
Jun 27, 2018 | 13.62 | 13.62 | 13.52 | 13.62 | 3,702 | +0.02(+0.13%) |
Jun 26, 2018 | 13.57 | 13.62 | 13.52 | 13.60 | 6,455 | +0.03(+0.26%) |
Jun 25, 2018 | 13.62 | 13.62 | 13.48 | 13.57 | 1,943 | -0.04(-0.32%) |
Jun 22, 2018 | 13.62 | 13.62 | 13.56 | 13.61 | 955 | +0.01(+0.06%) |
Jun 21, 2018 | 13.54 | 13.62 | 13.54 | 13.60 | 3,421 | -0.02(-0.11%) |
Jun 20, 2018 | 13.49 | 13.62 | 13.45 | 13.62 | 12,183 | +0.16(+1.16%) |
Jun 19, 2018 | 13.62 | 13.62 | 13.45 | 13.46 | 9,951 | -0.04(-0.27%) |
Jun 18, 2018 | 13.54 | 13.56 | 13.50 | 13.50 | 1,947 | -0.06(-0.46%) |
Jun 15, 2018 | 13.54 | 13.56 | 13.56 | 1,959 | +0.02(+0.14%) | |
Jun 14, 2018 | 13.56 | 13.56 | 13.45 | 13.54 | 4,000 | -0.07(-0.48%) |
Jun 13, 2018 | 13.65 | 13.65 | 13.53 | 13.61 | 3,192 | +0.04(+0.33%) |
Jun 12, 2018 | 13.57 | 13.58 | 13.45 | 13.56 | 11,120 | -0.03(-0.20%) |
Jun 11, 2018 | 13.49 | 13.74 | 13.49 | 13.59 | 10,539 | +0.05(+0.38%) |
Jun 08, 2018 | 13.50 | 13.54 | 13.50 | 13.54 | 616 | +0.04(+0.32%) |
Jun 07, 2018 | 13.56 | 13.68 | 13.47 | 13.49 | 12,557 | -0.08(-0.57%) |
Jun 06, 2018 | 13.59 | 13.59 | 13.57 | 13.57 | 1,132 | +0.08(+0.58%) |
Jun 05, 2018 | 13.45 | 13.69 | 13.45 | 13.49 | 7,556 | -0.35(-2.56%) |
Jun 04, 2018 | 13.52 | 13.85 | 13.44 | 13.85 | 7,306 | +0.41(+3.09%) |
Jun 01, 2018 | 13.70 | 13.70 | 13.38 | 13.43 | 12,623 | -0.13(-0.92%) |
May 31, 2018 | 13.45 | 13.61 | 13.45 | 13.56 | 890 | +0.10(+0.74%) |
May 30, 2018 | 13.62 | 13.62 | 13.36 | 13.46 | 7,763 | -0.24(-1.77%) |
May 29, 2018 | 13.36 | 13.78 | 13.34 | 13.70 | 22,639 | +0.35(+2.59%) |
May 25, 2018 | 13.36 | 13.36 | 13.36 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 13.36 | 13.36 | 13.31 | 13.36 | 8,060 | +0.02(+0.14%) |
May 23, 2018 | 13.36 | 13.36 | 13.34 | 13.34 | 1,752 | +0.13(+0.97%) |
May 22, 2018 | 13.23 | 13.23 | 13.21 | 13.21 | 2,345 | -0.05(-0.39%) |
May 21, 2018 | 13.30 | 13.34 | 13.26 | 13.26 | 2,223 | -0.05(-0.39%) |
May 18, 2018 | 13.33 | 13.33 | 13.29 | 13.31 | 4,277 | -0.02(-0.13%) |
May 17, 2018 | 13.18 | 13.33 | 13.17 | 13.33 | 25,749 | +0.15(+1.12%) |
May 16, 2018 | 13.28 | 13.18 | 13.18 | 20,613 | -0.10(-0.72%) | |
May 15, 2018 | 13.28 | 13.28 | 13.28 | 13.28 | 2,930 | -0.08(-0.58%) |
May 14, 2018 | 13.31 | 13.36 | 13.31 | 13.36 | 10,624 | +0.07(+0.50%) |
May 11, 2018 | 13.25 | 13.31 | 13.25 | 13.29 | 4,975 | +0.09(+0.70%) |
May 10, 2018 | 13.25 | 13.26 | 13.18 | 13.20 | 7,960 | -0.05(-0.35%) |
May 09, 2018 | 13.22 | 13.25 | 13.22 | 13.24 | 1,788 | -0.01(-0.10%) |
May 08, 2018 | 13.23 | 13.26 | 13.22 | 13.26 | 5,489 | +0.02(+0.19%) |
May 07, 2018 | 13.23 | 13.23 | 13.23 | 13.23 | 5,110 | -0.03(-0.20%) |
May 04, 2018 | 13.23 | 13.26 | 13.23 | 13.26 | 762 | +0.04(+0.27%) |
May 03, 2018 | 13.22 | 13.22 | 13.22 | 13.22 | 206 | +0.00(+0.00%) |
May 02, 2018 | 13.50 | 13.50 | 13.22 | 13.22 | 5,588 | -0.02(-0.13%) |