Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 13.93 | 13.94 | 13.92 | 13.93 | 28,436 | -0.02(-0.14%) |
Jul 30, 2018 | 13.93 | 13.95 | 13.93 | 13.95 | 6,898 | +0.01(+0.07%) |
Jul 27, 2018 | 13.95 | 13.95 | 13.93 | 13.94 | 8,870 | -0.03(-0.18%) |
Jul 26, 2018 | 13.96 | 13.98 | 13.96 | 13.96 | 8,696 | +0.00(+0.04%) |
Jul 25, 2018 | 13.99 | 13.99 | 13.96 | 13.96 | 12,367 | -0.02(-0.14%) |
Jul 24, 2018 | 13.99 | 13.99 | 13.97 | 13.98 | 12,673 | -0.01(-0.07%) |
Jul 23, 2018 | 13.99 | 13.99 | 13.98 | 13.99 | 4,557 | +0.00(+0.00%) |
Jul 20, 2018 | 13.99 | 14.00 | 13.99 | 13.99 | 36,866 | -0.02(-0.14%) |
Jul 19, 2018 | 14.02 | 14.02 | 14.00 | 14.01 | 6,984 | +0.02(+0.14%) |
Jul 18, 2018 | 13.99 | 14.01 | 13.99 | 13.99 | 43,781 | -0.01(-0.07%) |
Jul 17, 2018 | 14.00 | 14.01 | 13.99 | 14.00 | 37,383 | +0.02(+0.14%) |
Jul 16, 2018 | 13.98 | 13.99 | 13.98 | 13.98 | 28,527 | +0.00(+0.00%) |
Jul 13, 2018 | 13.98 | 13.99 | 13.98 | 13.98 | 10,001 | +0.00(+0.00%) |
Jul 12, 2018 | 13.97 | 13.98 | 13.97 | 13.98 | 5,655 | +0.00(+0.00%) |
Jul 11, 2018 | 13.98 | 13.98 | 13.97 | 13.98 | 25,630 | +0.00(+0.00%) |
Jul 10, 2018 | 13.99 | 13.99 | 13.98 | 13.98 | 10,636 | +0.00(+0.00%) |
Jul 09, 2018 | 14.00 | 14.00 | 13.98 | 13.98 | 30,525 | -0.01(-0.07%) |
Jul 06, 2018 | 13.99 | 14.00 | 13.99 | 13.99 | 12,755 | +0.01(+0.07%) |
Jul 05, 2018 | 13.98 | 14.00 | 13.98 | 13.98 | 11,664 | -0.02(-0.14%) |
Jul 04, 2018 | 14.00 | 14.00 | 13.99 | 14.00 | 21,752 | -0.01(-0.07%) |
Jul 03, 2018 | 13.98 | 14.01 | 13.98 | 14.01 | 34,405 | -0.01(-0.07%) |
Jun 29, 2018 | 14.02 | 14.02 | 14.02 | 0 | +0.02(+0.14%) | |
Jun 28, 2018 | 14.02 | 14.02 | 13.99 | 14.00 | 18,468 | -0.03(-0.21%) |
Jun 27, 2018 | 14.04 | 14.04 | 14.01 | 14.03 | 16,885 | -0.02(-0.14%) |
Jun 26, 2018 | 14.07 | 14.07 | 14.04 | 14.05 | 21,478 | -0.01(-0.07%) |
Jun 25, 2018 | 14.08 | 14.08 | 14.06 | 14.06 | 47,875 | +0.01(+0.07%) |
Jun 22, 2018 | 14.07 | 14.07 | 14.04 | 14.05 | 34,050 | +0.00(+0.00%) |
Jun 21, 2018 | 14.04 | 14.06 | 14.04 | 14.05 | 24,216 | +0.01(+0.07%) |
Jun 20, 2018 | 14.05 | 14.05 | 14.03 | 14.04 | 23,967 | +0.00(+0.00%) |
Jun 19, 2018 | 14.02 | 14.04 | 14.02 | 14.04 | 8,502 | +0.02(+0.14%) |
Jun 18, 2018 | 14.01 | 14.02 | 14.01 | 14.02 | 17,224 | +0.01(+0.07%) |
Jun 15, 2018 | 14.02 | 13.98 | 14.01 | 18,079 | +0.03(+0.21%) | |
Jun 14, 2018 | 13.98 | 14.00 | 13.98 | 13.98 | 42,010 | +0.01(+0.07%) |
Jun 13, 2018 | 14.00 | 14.00 | 13.96 | 13.97 | 28,985 | -0.01(-0.07%) |
Jun 12, 2018 | 14.00 | 14.00 | 13.98 | 13.98 | 28,924 | -0.02(-0.14%) |
Jun 11, 2018 | 13.99 | 14.00 | 13.98 | 14.00 | 33,656 | +0.02(+0.14%) |
Jun 08, 2018 | 13.97 | 13.98 | 13.97 | 13.98 | 71,746 | +0.00(+0.00%) |
Jun 07, 2018 | 13.97 | 13.99 | 13.97 | 13.98 | 56,825 | +0.02(+0.14%) |
Jun 06, 2018 | 13.98 | 13.98 | 13.96 | 13.96 | 22,978 | -0.02(-0.14%) |
Jun 05, 2018 | 13.99 | 13.99 | 13.97 | 13.98 | 24,021 | +0.01(+0.07%) |
Jun 04, 2018 | 13.99 | 13.99 | 13.96 | 13.97 | 23,229 | +0.01(+0.07%) |
Jun 01, 2018 | 13.98 | 13.98 | 13.96 | 13.96 | 45,324 | -0.02(-0.14%) |
May 31, 2018 | 13.99 | 13.99 | 13.97 | 13.98 | 24,051 | +0.02(+0.14%) |
May 30, 2018 | 14.01 | 14.01 | 13.96 | 13.96 | 25,156 | -0.04(-0.29%) |
May 29, 2018 | 13.98 | 14.01 | 13.98 | 14.00 | 26,982 | +0.00(+0.00%) |
May 28, 2018 | 14.01 | 14.01 | 14.00 | 14.00 | 12,164 | +0.00(+0.00%) |
May 25, 2018 | 14.00 | 14.00 | 13.99 | 14.00 | 25,167 | +0.03(+0.21%) |
May 24, 2018 | 13.96 | 13.99 | 13.96 | 13.97 | 207,281 | +0.02(+0.11%) |
May 23, 2018 | 13.96 | 13.96 | 13.95 | 13.96 | 285,521 | +0.00(+0.00%) |
May 22, 2018 | 13.95 | 13.96 | 13.95 | 13.96 | 30,079 | +0.01(+0.04%) |
May 18, 2018 | 13.95 | 13.95 | 13.95 | 0 | +0.00(+0.04%) | |
May 17, 2018 | 13.94 | 13.95 | 13.94 | 13.95 | 28,158 | +0.01(+0.04%) |
May 16, 2018 | 13.96 | 13.96 | 13.94 | 13.94 | 60,532 | -0.01(-0.07%) |
May 15, 2018 | 13.96 | 13.96 | 13.95 | 13.95 | 15,037 | -0.02(-0.14%) |
May 14, 2018 | 13.97 | 13.97 | 13.97 | 13.97 | 23,312 | -0.00(-0.04%) |
May 11, 2018 | 13.98 | 13.98 | 13.97 | 13.97 | 11,747 | +0.00(+0.04%) |
May 10, 2018 | 13.97 | 13.97 | 13.96 | 13.97 | 20,779 | -0.01(-0.07%) |
May 09, 2018 | 13.98 | 13.98 | 13.97 | 13.98 | 14,094 | +0.00(+0.00%) |
May 08, 2018 | 14.00 | 14.00 | 13.98 | 13.98 | 23,519 | +0.00(+0.00%) |
May 07, 2018 | 14.00 | 14.00 | 13.98 | 13.98 | 8,497 | -0.01(-0.07%) |
May 04, 2018 | 13.99 | 14.00 | 13.99 | 13.99 | 12,537 | +0.00(+0.00%) |
May 03, 2018 | 13.98 | 14.00 | 13.98 | 13.99 | 13,526 | +0.00(+0.00%) |
May 02, 2018 | 13.98 | 13.99 | 13.97 | 13.99 | 33,104 | -0.01(-0.07%) |