Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 14.61 | 14.63 | 14.60 | 14.63 | 452,582 | +0.02(+0.16%) |
Jul 30, 2018 | 14.57 | 14.60 | 14.57 | 14.60 | 493,327 | +0.02(+0.11%) |
Jul 27, 2018 | 14.58 | 14.59 | 14.58 | 14.59 | 693,789 | +0.00(+0.00%) |
Jul 26, 2018 | 14.57 | 14.60 | 14.57 | 14.59 | 238,824 | -0.01(-0.05%) |
Jul 25, 2018 | 14.55 | 14.59 | 14.55 | 14.59 | 293,966 | +0.03(+0.22%) |
Jul 24, 2018 | 14.55 | 14.57 | 14.55 | 14.56 | 681,082 | +0.02(+0.11%) |
Jul 23, 2018 | 14.55 | 14.55 | 14.55 | 14.55 | 245,065 | -0.00(-0.02%) |
Jul 20, 2018 | 14.54 | 14.57 | 14.54 | 14.55 | 266,878 | +0.01(+0.05%) |
Jul 19, 2018 | 14.53 | 14.55 | 14.53 | 14.54 | 421,268 | +0.00(+0.00%) |
Jul 18, 2018 | 14.53 | 14.56 | 14.53 | 14.54 | 187,262 | +0.00(+0.00%) |
Jul 17, 2018 | 14.53 | 14.55 | 14.52 | 14.54 | 177,801 | +0.00(+0.00%) |
Jul 16, 2018 | 14.57 | 14.57 | 14.51 | 14.54 | 540,678 | +0.00(+0.00%) |
Jul 13, 2018 | 14.53 | 14.56 | 14.53 | 14.54 | 394,562 | -0.01(-0.05%) |
Jul 12, 2018 | 14.52 | 14.55 | 14.51 | 14.55 | 301,022 | +0.04(+0.27%) |
Jul 11, 2018 | 14.49 | 14.53 | 14.49 | 14.51 | 833,417 | -0.01(-0.05%) |
Jul 10, 2018 | 14.51 | 14.54 | 14.51 | 14.52 | 175,186 | -0.01(-0.05%) |
Jul 09, 2018 | 14.49 | 14.54 | 14.49 | 14.53 | 359,766 | +0.02(+0.16%) |
Jul 06, 2018 | 14.48 | 14.51 | 14.48 | 14.50 | 237,121 | +0.02(+0.16%) |
Jul 05, 2018 | 14.44 | 14.49 | 14.43 | 14.48 | 1,337,857 | +0.02(+0.16%) |
Jul 03, 2018 | 14.46 | 14.46 | 14.46 | 0 | +0.02(+0.16%) | |
Jul 02, 2018 | 14.44 | 14.45 | 14.41 | 14.43 | 748,103 | +0.02(+0.11%) |
Jun 29, 2018 | 14.49 | 14.42 | 14.42 | 541,058 | -0.03(-0.22%) | |
Jun 28, 2018 | 14.46 | 14.47 | 14.42 | 14.45 | 1,267,809 | -0.04(-0.27%) |
Jun 27, 2018 | 14.50 | 14.51 | 14.46 | 14.49 | 295,690 | -0.01(-0.05%) |
Jun 26, 2018 | 14.48 | 14.49 | 14.47 | 14.49 | 181,615 | +0.00(+0.00%) |
Jun 25, 2018 | 14.48 | 14.52 | 14.48 | 14.49 | 217,650 | -0.01(-0.05%) |
Jun 22, 2018 | 14.53 | 14.54 | 14.50 | 14.50 | 205,448 | -0.01(-0.05%) |
Jun 21, 2018 | 14.53 | 14.54 | 14.51 | 14.51 | 112,286 | -0.02(-0.16%) |
Jun 20, 2018 | 14.53 | 14.55 | 14.53 | 14.53 | 305,718 | +0.00(+0.00%) |
Jun 19, 2018 | 14.51 | 14.54 | 14.51 | 14.53 | 214,630 | -0.01(-0.05%) |
Jun 18, 2018 | 14.54 | 14.55 | 14.53 | 14.54 | 178,745 | -0.01(-0.08%) |
Jun 15, 2018 | 14.57 | 14.55 | 14.55 | 155,144 | +0.00(+0.00%) | |
Jun 14, 2018 | 14.53 | 14.57 | 14.53 | 14.55 | 379,172 | +0.02(+0.16%) |
Jun 13, 2018 | 14.51 | 14.55 | 14.51 | 14.53 | 261,111 | +0.01(+0.05%) |
Jun 12, 2018 | 14.51 | 14.54 | 14.51 | 14.52 | 438,127 | +0.01(+0.05%) |
Jun 11, 2018 | 14.51 | 14.54 | 14.51 | 14.51 | 569,632 | +0.01(+0.05%) |
Jun 08, 2018 | 14.48 | 14.52 | 14.48 | 14.51 | 346,579 | +0.00(+0.00%) |
Jun 07, 2018 | 14.53 | 14.53 | 14.50 | 14.51 | 455,678 | +0.01(+0.05%) |
Jun 06, 2018 | 14.51 | 14.49 | 14.50 | 382,193 | -0.01(-0.05%) | |
Jun 05, 2018 | 14.48 | 14.51 | 14.47 | 14.51 | 280,485 | +0.02(+0.11%) |