Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 15.11 | 15.11 | 15.07 | 15.07 | 7,206 | -0.02(-0.12%) |
Jul 30, 2018 | 15.11 | 15.11 | 15.09 | 15.09 | 1,896 | +0.03(+0.23%) |
Jul 27, 2018 | 15.13 | 15.13 | 15.05 | 15.05 | 2,413 | -0.00(-0.00%) |
Jul 25, 2018 | 15.05 | 15.05 | 15.05 | 0 | +0.03(+0.20%) | |
Jul 24, 2018 | 15.06 | 15.06 | 15.02 | 15.02 | 16,894 | +0.00(+0.00%) |
Jul 23, 2018 | 15.05 | 15.07 | 15.01 | 15.02 | 8,430 | +0.01(+0.09%) |
Jul 20, 2018 | 14.99 | 15.01 | 14.99 | 15.01 | 517 | +0.04(+0.30%) |
Jul 19, 2018 | 14.94 | 14.98 | 14.94 | 14.97 | 1,740 | +0.07(+0.44%) |
Jul 18, 2018 | 14.96 | 14.96 | 14.90 | 14.90 | 2,083 | -0.03(-0.21%) |
Jul 17, 2018 | 14.96 | 14.96 | 14.93 | 14.93 | 5,070 | -0.03(-0.18%) |
Jul 16, 2018 | 15.01 | 15.01 | 14.96 | 14.96 | 2,123 | -0.05(-0.36%) |
Jul 13, 2018 | 15.01 | 15.01 | 15.00 | 15.01 | 2,083 | +0.01(+0.04%) |
Jul 12, 2018 | 15.03 | 15.03 | 15.01 | 15.01 | 4,213 | +0.01(+0.04%) |
Jul 11, 2018 | 15.42 | 15.42 | 15.00 | 15.00 | 2,938 | +0.01(+0.08%) |
Jul 10, 2018 | 15.01 | 15.01 | 14.99 | 14.99 | 3,209 | +0.02(+0.17%) |
Jul 09, 2018 | 14.94 | 14.94 | 14.96 | 347 | +0.02(+0.13%) | |
Jul 06, 2018 | 14.95 | 14.95 | 14.94 | 14.94 | 1,910 | +0.00(+0.01%) |
Jul 05, 2018 | 14.95 | 14.95 | 14.94 | 14.94 | 8,856 | +0.03(+0.19%) |
Jul 03, 2018 | 14.91 | 14.91 | 14.91 | 0 | +0.09(+0.58%) | |
Jul 02, 2018 | 14.85 | 14.85 | 14.83 | 14.83 | 4,688 | +0.01(+0.04%) |
Jun 29, 2018 | 14.82 | 14.83 | 14.82 | 14.82 | 2,257 | +0.11(+0.76%) |
Jun 28, 2018 | 14.75 | 14.75 | 14.71 | 14.71 | 11,374 | -0.05(-0.33%) |
Jun 27, 2018 | 14.78 | 14.78 | 14.76 | 14.76 | 4,167 | -0.02(-0.16%) |
Jun 26, 2018 | 14.79 | 14.79 | 14.78 | 14.78 | 3,473 | +0.02(+0.12%) |
Jun 25, 2018 | 14.78 | 14.79 | 14.76 | 14.76 | 4,688 | +0.01(+0.08%) |
Jun 22, 2018 | 14.77 | 14.77 | 14.75 | 14.75 | 3,473 | +0.01(+0.08%) |
Jun 21, 2018 | 14.77 | 14.78 | 14.74 | 14.74 | 5,904 | +0.03(+0.20%) |
Jun 20, 2018 | 14.74 | 14.74 | 14.71 | 14.71 | 6,112 | +0.00(+0.00%) |
Jun 19, 2018 | 14.71 | 14.71 | 14.71 | 14.71 | 868 | -0.02(-0.12%) |
Jun 18, 2018 | 14.72 | 14.73 | 14.72 | 14.73 | 1,858 | +0.08(+0.55%) |
Jun 15, 2018 | 14.67 | 14.67 | 14.65 | 14.65 | 15,721 | +0.02(+0.16%) |
Jun 14, 2018 | 14.67 | 14.67 | 14.63 | 14.63 | 3,994 | -0.08(-0.55%) |
Jun 12, 2018 | 14.71 | 14.71 | 14.71 | 0 | +0.01(+0.04%) | |
Jun 11, 2018 | 14.70 | 14.71 | 14.70 | 14.70 | 10,423 | +0.01(+0.04%) |
Jun 08, 2018 | 14.72 | 14.72 | 14.65 | 14.70 | 20,839 | +0.02(+0.12%) |
Jun 07, 2018 | 14.68 | 14.68 | 14.68 | 14.68 | 4,308 | +0.03(+0.20%) |
Jun 06, 2018 | 14.65 | 14.65 | 2,565 | +0.03(+0.20%) | ||
Jun 05, 2018 | 14.62 | 14.63 | 14.61 | 14.62 | 4,688 | +0.07(+0.47%) |
Jun 04, 2018 | 14.56 | 14.56 | 14.55 | 14.55 | 13,451 | +0.05(+0.36%) |
Jun 01, 2018 | 14.51 | 14.51 | 14.50 | 14.50 | 22,055 | +0.03(+0.24%) |
May 31, 2018 | 14.46 | 14.47 | 14.46 | 14.46 | 3,820 | -0.01(-0.08%) |
May 30, 2018 | 14.48 | 14.48 | 14.48 | 14.48 | 4,544 | +0.02(+0.16%) |
May 29, 2018 | 14.45 | 14.47 | 14.45 | 14.45 | 868 | -0.01(-0.08%) |
May 25, 2018 | 14.46 | 14.46 | 14.46 | 0 | +0.03(+0.20%) | |
May 24, 2018 | 14.41 | 14.44 | 14.41 | 14.44 | 23,444 | +0.03(+0.20%) |
May 23, 2018 | 14.43 | 14.43 | 14.41 | 14.41 | 22,385 | +0.01(+0.08%) |
May 22, 2018 | 14.41 | 14.41 | 14.40 | 14.40 | 15,977 | -0.02(-0.16%) |
May 21, 2018 | 14.44 | 14.45 | 14.42 | 14.42 | 15,881 | -0.01(-0.08%) |
May 18, 2018 | 14.42 | 14.43 | 14.42 | 14.43 | 6,078 | +0.03(+0.24%) |
May 17, 2018 | 14.39 | 14.40 | 14.39 | 14.40 | 6,253 | +0.03(+0.20%) |