Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 15.49 | 15.83 | 15.42 | 15.54 | 1,301,934 | +0.26(+1.71%) |
Jul 30, 2018 | 15.64 | 15.79 | 15.25 | 15.28 | 921,088 | -0.25(-1.63%) |
Jul 27, 2018 | 15.92 | 16.00 | 15.36 | 15.53 | 839,341 | -0.40(-2.49%) |
Jul 26, 2018 | 15.41 | 16.06 | 15.41 | 15.93 | 1,066,062 | +0.45(+2.94%) |
Jul 25, 2018 | 15.28 | 15.51 | 14.95 | 15.47 | 2,350,698 | +0.09(+0.60%) |
Jul 24, 2018 | 15.70 | 15.84 | 15.10 | 15.38 | 2,939,370 | -0.25(-1.62%) |
Jul 23, 2018 | 15.89 | 16.00 | 15.44 | 15.63 | 914,317 | -0.16(-1.01%) |
Jul 20, 2018 | 15.79 | 15.88 | 15.60 | 15.79 | 1,315,627 | +0.00(+0.00%) |
Jul 19, 2018 | 16.19 | 16.19 | 15.77 | 15.79 | 1,577,847 | -0.54(-3.30%) |
Jul 18, 2018 | 15.91 | 16.38 | 15.84 | 16.33 | 1,431,076 | +0.43(+2.70%) |
Jul 17, 2018 | 15.47 | 15.97 | 15.35 | 15.90 | 1,234,151 | +0.35(+2.28%) |
Jul 16, 2018 | 16.29 | 16.74 | 15.09 | 15.55 | 3,320,217 | -0.71(-4.35%) |
Jul 13, 2018 | 16.39 | 16.64 | 16.17 | 16.26 | 963,979 | -0.24(-1.48%) |
Jul 12, 2018 | 16.56 | 16.91 | 16.48 | 16.50 | 1,069,124 | +0.06(+0.36%) |
Jul 11, 2018 | 16.69 | 16.99 | 16.24 | 16.44 | 1,644,207 | -0.80(-4.64%) |
Jul 10, 2018 | 17.26 | 17.72 | 16.47 | 17.24 | 4,226,168 | +0.02(+0.10%) |
Jul 09, 2018 | 16.82 | 17.24 | 16.74 | 17.23 | 1,390,870 | +0.61(+3.70%) |
Jul 06, 2018 | 16.33 | 16.64 | 16.21 | 16.61 | 947,916 | +0.13(+0.77%) |
Jul 05, 2018 | 16.91 | 17.16 | 16.32 | 16.48 | 1,372,143 | -0.25(-1.51%) |
Jul 03, 2018 | 16.74 | 16.74 | 16.74 | 0 | +0.01(+0.05%) | |
Jul 02, 2018 | 16.41 | 16.93 | 16.18 | 16.73 | 1,758,381 | +0.15(+0.91%) |
Jun 29, 2018 | 16.58 | 17.17 | 16.45 | 16.58 | 2,252,683 | +0.06(+0.36%) |
Jun 28, 2018 | 16.37 | 16.56 | 16.10 | 16.52 | 1,747,003 | +0.07(+0.41%) |
Jun 27, 2018 | 16.11 | 16.85 | 15.95 | 16.45 | 2,613,848 | +0.36(+2.25%) |
Jun 26, 2018 | 16.28 | 16.51 | 15.95 | 16.09 | 1,029,141 | -0.13(-0.78%) |
Jun 25, 2018 | 16.74 | 16.80 | 16.00 | 16.21 | 2,024,416 | -0.63(-3.75%) |
Jun 22, 2018 | 15.88 | 16.93 | 15.73 | 16.85 | 4,165,725 | +1.09(+6.89%) |
Jun 21, 2018 | 16.48 | 16.67 | 15.66 | 15.76 | 1,774,547 | -0.81(-4.88%) |
Jun 20, 2018 | 16.43 | 16.61 | 16.10 | 16.57 | 908,721 | +0.21(+1.29%) |
Jun 19, 2018 | 16.27 | 16.85 | 15.77 | 16.36 | 1,976,463 | -0.20(-1.22%) |
Jun 18, 2018 | 16.80 | 16.94 | 16.36 | 16.56 | 1,754,948 | -0.40(-2.33%) |
Jun 15, 2018 | 17.06 | 16.43 | 16.96 | 2,143,546 | +0.52(+3.18%) | |
Jun 14, 2018 | 16.78 | 16.95 | 16.21 | 16.43 | 1,778,802 | -0.35(-2.06%) |
Jun 13, 2018 | 16.59 | 17.10 | 16.26 | 16.78 | 2,633,136 | +0.31(+1.89%) |
Jun 12, 2018 | 16.65 | 16.91 | 16.26 | 16.47 | 1,269,930 | -0.13(-0.81%) |
Jun 11, 2018 | 15.89 | 16.72 | 15.86 | 16.60 | 2,132,342 | +0.67(+4.23%) |
Jun 08, 2018 | 15.56 | 16.06 | 15.54 | 15.93 | 888,787 | +0.23(+1.45%) |
Jun 07, 2018 | 15.67 | 15.88 | 15.59 | 15.70 | 638,044 | +0.00(+0.00%) |
Jun 06, 2018 | 15.76 | 15.52 | 15.70 | 904,513 | +0.08(+0.54%) | |
Jun 05, 2018 | 15.68 | 15.92 | 15.53 | 15.62 | 826,780 | -0.08(-0.48%) |
Jun 04, 2018 | 15.43 | 15.76 | 15.34 | 15.69 | 932,716 | +0.37(+2.42%) |
Jun 01, 2018 | 15.58 | 15.70 | 15.23 | 15.32 | 1,310,573 | -0.15(-0.98%) |
May 31, 2018 | 15.42 | 15.53 | 15.13 | 15.47 | 1,279,142 | +0.04(+0.27%) |
May 30, 2018 | 15.36 | 15.60 | 15.36 | 15.43 | 637,064 | +0.16(+1.05%) |
May 29, 2018 | 15.18 | 15.68 | 15.18 | 15.27 | 923,629 | -0.11(-0.71%) |
May 25, 2018 | 15.38 | 15.38 | 15.38 | 0 | -0.03(-0.22%) | |
May 24, 2018 | 15.43 | 15.62 | 15.20 | 15.41 | 956,936 | -0.10(-0.65%) |
May 23, 2018 | 15.37 | 15.73 | 15.23 | 15.52 | 1,531,808 | +0.13(+0.82%) |
May 22, 2018 | 15.25 | 15.99 | 15.24 | 15.39 | 1,688,861 | +0.13(+0.88%) |
May 21, 2018 | 15.53 | 15.74 | 15.17 | 15.25 | 1,533,008 | -0.24(-1.58%) |
May 18, 2018 | 15.71 | 15.98 | 15.43 | 15.50 | 1,622,863 | -0.12(-0.78%) |
May 17, 2018 | 14.73 | 15.67 | 14.73 | 15.62 | 2,147,432 | +0.82(+5.50%) |
May 16, 2018 | 14.68 | 15.02 | 14.68 | 14.81 | 833,721 | +0.16(+1.09%) |
May 15, 2018 | 14.41 | 14.82 | 14.37 | 14.65 | 966,304 | +0.08(+0.52%) |
May 14, 2018 | 14.28 | 14.61 | 14.28 | 14.57 | 1,242,168 | +0.27(+1.88%) |
May 11, 2018 | 14.55 | 14.72 | 14.11 | 14.30 | 3,201,084 | -0.46(-3.13%) |
May 10, 2018 | 15.28 | 16.10 | 14.71 | 14.76 | 3,298,690 | +0.04(+0.29%) |
May 09, 2018 | 14.39 | 14.89 | 14.15 | 14.72 | 3,019,407 | +0.16(+1.10%) |
May 08, 2018 | 14.84 | 15.02 | 14.49 | 14.56 | 1,531,104 | -0.39(-2.59%) |
May 07, 2018 | 15.03 | 15.24 | 14.91 | 14.95 | 1,247,691 | +0.04(+0.28%) |
May 04, 2018 | 14.46 | 15.04 | 14.46 | 14.91 | 1,103,473 | +0.36(+2.48%) |
May 03, 2018 | 14.48 | 14.65 | 14.16 | 14.55 | 1,027,544 | -0.01(-0.06%) |
May 02, 2018 | 14.45 | 14.88 | 14.43 | 14.55 | 702,363 | +0.13(+0.87%) |