Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 14.99 | 14.99 | 14.95 | 14.95 | 7,263 | -0.02(-0.12%) |
Jul 30, 2018 | 14.99 | 14.99 | 14.97 | 14.97 | 1,911 | +0.03(+0.23%) |
Jul 27, 2018 | 15.01 | 15.01 | 14.93 | 14.93 | 2,432 | -0.00(-0.00%) |
Jul 25, 2018 | 14.93 | 14.93 | 14.93 | 0 | +0.03(+0.20%) | |
Jul 24, 2018 | 14.94 | 14.94 | 14.90 | 14.90 | 17,029 | +0.00(+0.00%) |
Jul 23, 2018 | 14.93 | 14.95 | 14.89 | 14.90 | 8,497 | +0.01(+0.09%) |
Jul 20, 2018 | 14.88 | 14.89 | 14.88 | 14.89 | 521 | +0.04(+0.30%) |
Jul 19, 2018 | 14.82 | 14.86 | 14.82 | 14.85 | 1,753 | +0.07(+0.44%) |
Jul 18, 2018 | 14.84 | 14.84 | 14.78 | 14.78 | 2,100 | -0.03(-0.21%) |
Jul 17, 2018 | 14.84 | 14.84 | 14.81 | 14.81 | 5,111 | -0.03(-0.18%) |
Jul 16, 2018 | 14.89 | 14.89 | 14.84 | 14.84 | 2,140 | -0.05(-0.36%) |
Jul 13, 2018 | 14.89 | 14.89 | 14.88 | 14.89 | 2,100 | +0.01(+0.04%) |
Jul 12, 2018 | 14.91 | 14.91 | 14.89 | 14.89 | 4,246 | +0.01(+0.04%) |
Jul 11, 2018 | 15.30 | 15.30 | 14.88 | 14.88 | 2,961 | +0.01(+0.08%) |
Jul 10, 2018 | 14.89 | 14.89 | 14.87 | 14.87 | 3,234 | +0.02(+0.17%) |
Jul 09, 2018 | 14.83 | 14.83 | 14.85 | 350 | +0.02(+0.13%) | |
Jul 06, 2018 | 14.83 | 14.83 | 14.83 | 14.83 | 1,925 | +0.00(+0.01%) |
Jul 05, 2018 | 14.83 | 14.84 | 14.82 | 14.82 | 8,927 | +0.03(+0.19%) |
Jul 03, 2018 | 14.80 | 14.80 | 14.80 | 0 | +0.09(+0.58%) | |
Jul 02, 2018 | 14.73 | 14.73 | 14.71 | 14.71 | 4,726 | +0.01(+0.04%) |
Jun 29, 2018 | 14.70 | 14.72 | 14.70 | 14.70 | 2,275 | +0.11(+0.76%) |
Jun 28, 2018 | 14.63 | 14.63 | 14.59 | 14.59 | 11,465 | -0.05(-0.33%) |
Jun 27, 2018 | 14.66 | 14.66 | 14.64 | 14.64 | 4,201 | -0.02(-0.16%) |
Jun 26, 2018 | 14.68 | 14.68 | 14.66 | 14.66 | 3,500 | +0.02(+0.12%) |
Jun 25, 2018 | 14.67 | 14.67 | 14.65 | 14.65 | 4,726 | +0.01(+0.08%) |
Jun 22, 2018 | 14.65 | 14.65 | 14.64 | 14.64 | 3,500 | +0.01(+0.08%) |
Jun 21, 2018 | 14.65 | 14.66 | 14.62 | 14.62 | 5,951 | +0.03(+0.20%) |
Jun 20, 2018 | 14.62 | 14.62 | 14.60 | 14.60 | 6,161 | +0.00(+0.00%) |
Jun 19, 2018 | 14.60 | 14.60 | 14.60 | 14.60 | 875 | -0.02(-0.12%) |
Jun 18, 2018 | 14.61 | 14.61 | 14.61 | 14.61 | 1,873 | +0.08(+0.55%) |
Jun 15, 2018 | 14.55 | 14.56 | 14.53 | 14.53 | 15,847 | +0.02(+0.16%) |
Jun 14, 2018 | 14.55 | 14.55 | 14.51 | 14.51 | 4,026 | -0.08(-0.55%) |
Jun 12, 2018 | 14.59 | 14.59 | 14.59 | 0 | +0.01(+0.04%) | |
Jun 11, 2018 | 14.58 | 14.60 | 14.58 | 14.58 | 10,506 | +0.01(+0.04%) |
Jun 08, 2018 | 14.61 | 14.61 | 14.54 | 14.58 | 21,005 | +0.02(+0.12%) |
Jun 07, 2018 | 14.57 | 14.57 | 14.56 | 14.56 | 4,342 | +0.03(+0.20%) |
Jun 06, 2018 | 14.53 | 14.53 | 2,585 | +0.03(+0.20%) | ||
Jun 05, 2018 | 14.50 | 14.51 | 14.49 | 14.50 | 4,726 | +0.07(+0.48%) |
Jun 04, 2018 | 14.45 | 14.45 | 14.44 | 14.44 | 13,559 | +0.05(+0.36%) |
Jun 01, 2018 | 14.39 | 14.40 | 14.38 | 14.38 | 22,231 | +0.03(+0.24%) |
May 31, 2018 | 14.35 | 14.36 | 14.35 | 14.35 | 3,851 | -0.01(-0.08%) |
May 30, 2018 | 14.37 | 14.37 | 14.36 | 14.36 | 4,581 | +0.02(+0.16%) |
May 29, 2018 | 14.34 | 14.36 | 14.34 | 14.34 | 875 | -0.01(-0.08%) |
May 25, 2018 | 14.35 | 14.35 | 14.35 | 0 | +0.03(+0.20%) | |
May 24, 2018 | 14.29 | 14.32 | 14.29 | 14.32 | 23,631 | +0.03(+0.20%) |
May 23, 2018 | 14.32 | 14.32 | 14.29 | 14.29 | 22,563 | +0.01(+0.08%) |
May 22, 2018 | 14.30 | 14.30 | 14.28 | 14.28 | 16,104 | -0.02(-0.16%) |
May 21, 2018 | 14.33 | 14.33 | 14.30 | 14.30 | 16,008 | -0.01(-0.08%) |
May 18, 2018 | 14.30 | 14.32 | 14.30 | 14.32 | 6,126 | +0.03(+0.24%) |
May 17, 2018 | 14.28 | 14.28 | 14.28 | 14.28 | 6,303 | +0.03(+0.20%) |