Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 14.06 | 14.14 | 13.95 | 14.01 | 278,299 | -0.02(-0.14%) |
Jul 30, 2018 | 14.04 | 14.18 | 14.02 | 14.03 | 363,510 | -0.06(-0.43%) |
Jul 27, 2018 | 14.11 | 14.19 | 13.99 | 14.09 | 511,600 | +0.03(+0.21%) |
Jul 26, 2018 | 14.41 | 14.03 | 14.06 | 541,131 | -0.07(-0.50%) | |
Jul 25, 2018 | 14.17 | 14.26 | 13.94 | 14.13 | 540,118 | -0.09(-0.63%) |
Jul 24, 2018 | 14.33 | 14.47 | 13.97 | 14.22 | 795,744 | -0.07(-0.49%) |
Jul 23, 2018 | 14.39 | 14.50 | 14.18 | 14.29 | 905,340 | -0.11(-0.76%) |
Jul 20, 2018 | 14.27 | 14.43 | 14.24 | 14.40 | 807,540 | +0.12(+0.84%) |
Jul 19, 2018 | 14.01 | 14.29 | 13.96 | 14.28 | 760,232 | +0.26(+1.85%) |
Jul 18, 2018 | 13.76 | 14.03 | 13.69 | 14.02 | 812,882 | +0.27(+1.96%) |
Jul 17, 2018 | 13.87 | 14.31 | 13.74 | 13.75 | 1,693,036 | -0.16(-1.15%) |
Jul 16, 2018 | 13.64 | 14.10 | 13.53 | 13.91 | 1,205,554 | +0.31(+2.28%) |
Jul 13, 2018 | 13.44 | 13.68 | 13.38 | 13.60 | 782,515 | +0.12(+0.89%) |
Jul 12, 2018 | 13.75 | 13.83 | 13.36 | 13.48 | 407,197 | -0.19(-1.39%) |
Jul 11, 2018 | 13.73 | 13.78 | 13.62 | 13.67 | 636,279 | -0.05(-0.36%) |
Jul 10, 2018 | 14.08 | 14.28 | 13.67 | 13.72 | 999,950 | -0.36(-2.56%) |
Jul 09, 2018 | 14.17 | 14.17 | 13.99 | 14.08 | 410,764 | -0.03(-0.21%) |
Jul 06, 2018 | 14.14 | 14.29 | 14.07 | 14.11 | 416,345 | +0.04(+0.28%) |
Jul 05, 2018 | 14.05 | 14.24 | 13.86 | 14.07 | 972,099 | +0.04(+0.29%) |
Jul 03, 2018 | 14.03 | 14.03 | 14.03 | 0 | +0.14(+1.01%) | |
Jul 02, 2018 | 13.57 | 13.91 | 13.56 | 13.89 | 837,974 | +0.29(+2.13%) |
Jun 29, 2018 | 13.62 | 14.08 | 13.52 | 13.60 | 1,417,760 | -0.02(-0.15%) |
Jun 28, 2018 | 13.47 | 13.69 | 13.24 | 13.62 | 1,129,169 | +0.10(+0.74%) |
Jun 27, 2018 | 13.90 | 14.04 | 13.51 | 13.52 | 645,623 | -0.31(-2.24%) |
Jun 26, 2018 | 14.04 | 14.16 | 13.81 | 13.83 | 1,575,823 | -0.17(-1.21%) |
Jun 25, 2018 | 13.45 | 14.01 | 13.45 | 14.00 | 1,110,306 | +0.50(+3.70%) |
Jun 22, 2018 | 13.41 | 13.54 | 13.38 | 13.50 | 2,787,116 | +0.10(+0.75%) |
Jun 21, 2018 | 13.52 | 13.60 | 13.29 | 13.40 | 1,294,807 | -0.16(-1.18%) |
Jun 20, 2018 | 13.40 | 13.57 | 13.28 | 13.56 | 557,069 | +0.16(+1.19%) |
Jun 19, 2018 | 13.35 | 13.49 | 13.35 | 13.40 | 960,534 | +0.00(+0.00%) |
Jun 18, 2018 | 13.45 | 13.49 | 13.34 | 13.40 | 517,568 | -0.05(-0.37%) |
Jun 15, 2018 | 13.46 | 13.38 | 13.45 | 561,290 | +0.07(+0.52%) | |
Jun 14, 2018 | 13.37 | 13.39 | 13.15 | 13.38 | 556,458 | +0.00(+0.00%) |
Jun 13, 2018 | 13.57 | 13.59 | 13.36 | 13.38 | 695,809 | -0.18(-1.33%) |
Jun 12, 2018 | 13.57 | 13.63 | 13.45 | 13.56 | 713,536 | +0.05(+0.37%) |
Jun 11, 2018 | 13.30 | 13.55 | 13.29 | 13.51 | 515,820 | +0.18(+1.35%) |
Jun 08, 2018 | 13.04 | 13.44 | 13.04 | 13.33 | 620,828 | +0.32(+2.46%) |
Jun 07, 2018 | 13.18 | 13.18 | 12.95 | 13.01 | 1,287,828 | -0.18(-1.36%) |
Jun 06, 2018 | 13.42 | 13.42 | 13.15 | 13.19 | 669,317 | -0.21(-1.57%) |
Jun 05, 2018 | 13.64 | 13.74 | 13.35 | 13.40 | 1,092,053 | -0.20(-1.47%) |
Jun 04, 2018 | 13.84 | 13.90 | 13.51 | 13.60 | 681,717 | -0.16(-1.16%) |
Jun 01, 2018 | 13.69 | 13.87 | 13.45 | 13.76 | 619,026 | +0.13(+0.95%) |
May 31, 2018 | 13.83 | 13.83 | 13.49 | 13.63 | 576,910 | -0.18(-1.30%) |
May 30, 2018 | 13.91 | 14.04 | 13.76 | 13.81 | 1,380,344 | -0.03(-0.22%) |
May 29, 2018 | 13.69 | 13.88 | 13.58 | 13.84 | 617,174 | +0.07(+0.51%) |
May 25, 2018 | 13.77 | 13.77 | 13.77 | 0 | +0.20(+1.47%) | |
May 24, 2018 | 13.27 | 13.60 | 13.27 | 13.57 | 819,282 | +0.27(+2.03%) |
May 23, 2018 | 13.11 | 13.32 | 13.11 | 13.30 | 849,357 | +0.11(+0.83%) |
May 22, 2018 | 13.03 | 13.21 | 12.87 | 13.19 | 805,621 | +0.34(+2.65%) |
May 21, 2018 | 12.88 | 13.01 | 12.72 | 12.85 | 588,099 | +0.15(+1.18%) |
May 18, 2018 | 12.89 | 12.89 | 12.59 | 12.70 | 910,749 | -0.14(-1.09%) |
May 17, 2018 | 12.90 | 13.02 | 12.80 | 12.84 | 910,928 | -0.06(-0.47%) |
May 16, 2018 | 12.78 | 13.02 | 12.75 | 12.90 | 784,646 | +0.09(+0.70%) |
May 15, 2018 | 12.72 | 12.89 | 12.66 | 12.81 | 853,869 | +0.05(+0.39%) |
May 14, 2018 | 12.73 | 13.14 | 12.70 | 12.76 | 1,267,727 | -0.51(-3.84%) |
May 11, 2018 | 13.51 | 13.68 | 13.15 | 13.27 | 1,424,110 | -0.31(-2.28%) |
May 10, 2018 | 13.75 | 14.03 | 13.49 | 13.58 | 2,077,481 | -0.20(-1.45%) |
May 09, 2018 | 13.87 | 13.98 | 13.63 | 13.78 | 1,010,513 | -0.08(-0.58%) |
May 08, 2018 | 13.52 | 13.87 | 13.50 | 13.86 | 804,655 | +0.30(+2.21%) |
May 07, 2018 | 13.61 | 13.73 | 13.51 | 13.56 | 819,448 | +0.02(+0.15%) |
May 04, 2018 | 13.37 | 13.79 | 13.37 | 13.54 | 1,271,926 | +0.19(+1.42%) |
May 03, 2018 | 13.68 | 13.77 | 13.30 | 13.35 | 801,228 | -0.33(-2.41%) |
May 02, 2018 | 13.92 | 13.93 | 13.66 | 13.68 | 421,958 | -0.29(-2.08%) |