Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 14.54 | 14.56 | 14.53 | 14.56 | 454,789 | +0.02(+0.16%) |
Jul 30, 2018 | 14.50 | 14.53 | 14.50 | 14.53 | 495,734 | +0.02(+0.11%) |
Jul 27, 2018 | 14.51 | 14.52 | 14.51 | 14.52 | 697,173 | +0.00(+0.00%) |
Jul 26, 2018 | 14.50 | 14.53 | 14.50 | 14.52 | 239,989 | -0.01(-0.05%) |
Jul 25, 2018 | 14.48 | 14.52 | 14.48 | 14.52 | 295,399 | +0.03(+0.22%) |
Jul 24, 2018 | 14.48 | 14.50 | 14.48 | 14.49 | 684,404 | +0.02(+0.11%) |
Jul 23, 2018 | 14.48 | 14.48 | 14.48 | 14.48 | 246,260 | -0.00(-0.02%) |
Jul 20, 2018 | 14.47 | 14.49 | 14.47 | 14.48 | 268,180 | +0.01(+0.05%) |
Jul 19, 2018 | 14.46 | 14.48 | 14.46 | 14.47 | 423,323 | +0.00(+0.00%) |
Jul 18, 2018 | 14.46 | 14.49 | 14.46 | 14.47 | 188,176 | +0.00(+0.00%) |
Jul 17, 2018 | 14.46 | 14.48 | 14.45 | 14.47 | 178,668 | +0.00(+0.00%) |
Jul 16, 2018 | 14.49 | 14.49 | 14.44 | 14.47 | 543,315 | +0.00(+0.00%) |
Jul 13, 2018 | 14.46 | 14.49 | 14.46 | 14.47 | 396,487 | -0.01(-0.05%) |
Jul 12, 2018 | 14.45 | 14.48 | 14.44 | 14.48 | 302,490 | +0.04(+0.27%) |
Jul 11, 2018 | 14.42 | 14.46 | 14.42 | 14.44 | 837,481 | -0.01(-0.05%) |
Jul 10, 2018 | 14.44 | 14.47 | 14.44 | 14.45 | 176,041 | -0.01(-0.05%) |
Jul 09, 2018 | 14.42 | 14.47 | 14.42 | 14.46 | 361,520 | +0.02(+0.16%) |
Jul 06, 2018 | 14.41 | 14.44 | 14.41 | 14.43 | 238,278 | +0.02(+0.16%) |
Jul 05, 2018 | 14.37 | 14.42 | 14.36 | 14.41 | 1,344,383 | +0.02(+0.16%) |
Jul 03, 2018 | 14.39 | 14.39 | 14.39 | 0 | +0.02(+0.16%) | |
Jul 02, 2018 | 14.37 | 14.38 | 14.34 | 14.36 | 751,751 | +0.02(+0.11%) |
Jun 29, 2018 | 14.42 | 14.35 | 14.35 | 543,696 | -0.03(-0.22%) | |
Jun 28, 2018 | 14.39 | 14.40 | 14.35 | 14.38 | 1,273,992 | -0.04(-0.27%) |
Jun 27, 2018 | 14.43 | 14.44 | 14.39 | 14.42 | 297,132 | -0.01(-0.05%) |
Jun 26, 2018 | 14.41 | 14.42 | 14.40 | 14.42 | 182,501 | +0.00(+0.00%) |
Jun 25, 2018 | 14.41 | 14.45 | 14.41 | 14.42 | 218,711 | -0.01(-0.05%) |
Jun 22, 2018 | 14.46 | 14.47 | 14.43 | 14.43 | 206,450 | -0.01(-0.05%) |
Jun 21, 2018 | 14.46 | 14.47 | 14.44 | 14.44 | 112,833 | -0.02(-0.16%) |
Jun 20, 2018 | 14.46 | 14.48 | 14.46 | 14.46 | 307,209 | +0.00(+0.00%) |
Jun 19, 2018 | 14.44 | 14.47 | 14.44 | 14.46 | 215,677 | -0.01(-0.05%) |
Jun 18, 2018 | 14.47 | 14.48 | 14.46 | 14.47 | 179,617 | -0.01(-0.08%) |
Jun 15, 2018 | 14.50 | 14.48 | 14.48 | 155,901 | +0.00(+0.00%) | |
Jun 14, 2018 | 14.46 | 14.50 | 14.46 | 14.48 | 381,021 | +0.02(+0.16%) |
Jun 13, 2018 | 14.44 | 14.48 | 14.44 | 14.46 | 262,385 | +0.01(+0.05%) |
Jun 12, 2018 | 14.44 | 14.47 | 14.44 | 14.45 | 440,264 | +0.01(+0.05%) |
Jun 11, 2018 | 14.44 | 14.47 | 14.44 | 14.44 | 572,410 | +0.01(+0.05%) |
Jun 08, 2018 | 14.41 | 14.45 | 14.41 | 14.44 | 348,270 | +0.00(+0.00%) |
Jun 07, 2018 | 14.46 | 14.46 | 14.43 | 14.44 | 457,900 | +0.01(+0.05%) |
Jun 06, 2018 | 14.44 | 14.42 | 14.43 | 384,057 | -0.01(-0.05%) | |
Jun 05, 2018 | 14.41 | 14.44 | 14.40 | 14.44 | 281,853 | +0.02(+0.11%) |