Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 14.93 | 15.00 | 14.80 | 14.95 | 7,551,334 | +0.04(+0.25%) |
Jul 30, 2018 | 15.02 | 15.03 | 14.77 | 14.91 | 5,009,979 | -0.11(-0.74%) |
Jul 27, 2018 | 15.14 | 15.20 | 14.92 | 15.02 | 3,233,354 | -0.10(-0.69%) |
Jul 26, 2018 | 15.10 | 15.27 | 15.06 | 15.12 | 3,293,576 | +0.01(+0.05%) |
Jul 25, 2018 | 14.96 | 15.13 | 14.94 | 15.12 | 4,673,841 | +0.13(+0.84%) |
Jul 24, 2018 | 15.03 | 15.06 | 14.89 | 14.99 | 5,985,654 | +0.01(+0.05%) |
Jul 23, 2018 | 15.03 | 15.06 | 14.97 | 14.98 | 3,032,155 | -0.05(-0.35%) |
Jul 20, 2018 | 15.03 | 15.09 | 14.99 | 15.03 | 3,702,867 | -0.01(-0.05%) |
Jul 19, 2018 | 14.91 | 15.06 | 14.89 | 15.04 | 5,155,275 | +0.10(+0.65%) |
Jul 18, 2018 | 15.09 | 15.13 | 14.82 | 14.95 | 6,904,270 | -0.18(-1.18%) |
Jul 17, 2018 | 14.86 | 15.18 | 14.86 | 15.12 | 5,260,319 | +0.10(+0.64%) |
Jul 16, 2018 | 15.10 | 15.16 | 14.95 | 15.03 | 3,254,699 | -0.07(-0.44%) |
Jul 13, 2018 | 15.13 | 15.15 | 15.01 | 15.09 | 3,599,994 | -0.04(-0.25%) |
Jul 12, 2018 | 15.13 | 15.17 | 14.97 | 15.13 | 3,129,143 | +0.08(+0.54%) |
Jul 11, 2018 | 15.11 | 15.20 | 15.05 | 15.05 | 3,310,098 | -0.10(-0.69%) |
Jul 10, 2018 | 15.03 | 15.19 | 15.02 | 15.15 | 4,440,572 | +0.10(+0.69%) |
Jul 09, 2018 | 15.02 | 15.11 | 14.95 | 15.05 | 5,145,675 | +0.04(+0.25%) |
Jul 06, 2018 | 15.06 | 15.17 | 14.98 | 15.01 | 4,420,394 | -0.04(-0.25%) |
Jul 05, 2018 | 14.95 | 15.08 | 14.82 | 15.05 | 5,576,306 | +0.14(+0.94%) |
Jul 03, 2018 | 14.91 | 14.91 | 14.91 | 0 | -0.24(-1.61%) | |
Jul 02, 2018 | 15.00 | 15.16 | 14.92 | 15.15 | 4,093,749 | +0.08(+0.54%) |
Jun 29, 2018 | 15.06 | 15.18 | 15.00 | 15.07 | 4,562,056 | +0.02(+0.15%) |
Jun 28, 2018 | 15.00 | 15.12 | 14.92 | 15.05 | 6,025,515 | -0.01(-0.05%) |
Jun 27, 2018 | 15.32 | 15.37 | 15.05 | 15.06 | 5,635,901 | -0.23(-1.50%) |
Jun 26, 2018 | 15.42 | 15.47 | 15.28 | 15.29 | 5,997,778 | -0.12(-0.77%) |
Jun 25, 2018 | 15.57 | 15.58 | 15.30 | 15.40 | 5,306,749 | -0.27(-1.70%) |
Jun 22, 2018 | 15.71 | 15.77 | 15.64 | 15.67 | 8,515,331 | +0.04(+0.28%) |
Jun 21, 2018 | 15.73 | 15.84 | 15.60 | 15.63 | 3,955,472 | -0.07(-0.47%) |
Jun 20, 2018 | 15.58 | 15.84 | 15.57 | 15.70 | 9,770,874 | +0.13(+0.86%) |
Jun 19, 2018 | 15.26 | 15.60 | 15.23 | 15.57 | 7,683,200 | +0.18(+1.16%) |
Jun 18, 2018 | 15.26 | 15.50 | 15.26 | 15.39 | 5,365,324 | +0.05(+0.34%) |
Jun 15, 2018 | 15.36 | 15.32 | 15.34 | 7,746,562 | +0.02(+0.14%) | |
Jun 14, 2018 | 15.49 | 15.66 | 15.31 | 15.32 | 6,373,531 | -0.09(-0.58%) |
Jun 13, 2018 | 15.50 | 15.51 | 15.35 | 15.40 | 5,217,651 | -0.10(-0.62%) |
Jun 12, 2018 | 15.36 | 15.55 | 15.35 | 15.50 | 6,378,601 | +0.15(+1.00%) |
Jun 11, 2018 | 15.29 | 15.40 | 15.26 | 15.35 | 8,833,915 | +0.06(+0.38%) |
Jun 08, 2018 | 15.24 | 15.37 | 15.17 | 15.29 | 5,761,620 | +0.02(+0.14%) |
Jun 07, 2018 | 15.38 | 15.46 | 15.19 | 15.27 | 5,034,507 | -0.12(-0.81%) |
Jun 06, 2018 | 15.39 | 15.39 | 4,822,849 | +0.24(+1.60%) | ||
Jun 05, 2018 | 15.02 | 15.29 | 14.99 | 15.15 | 13,103,383 | +0.19(+1.28%) |
Jun 04, 2018 | 14.77 | 15.02 | 14.76 | 14.96 | 4,393,931 | +0.22(+1.50%) |
Jun 01, 2018 | 14.69 | 14.85 | 14.68 | 14.74 | 4,797,253 | +0.12(+0.85%) |
May 31, 2018 | 14.66 | 14.68 | 14.57 | 14.61 | 7,065,221 | -0.04(-0.30%) |
May 30, 2018 | 14.57 | 14.71 | 14.53 | 14.66 | 4,871,685 | +0.18(+1.27%) |
May 29, 2018 | 14.59 | 14.69 | 14.41 | 14.47 | 6,132,764 | -0.22(-1.50%) |
May 25, 2018 | 14.69 | 14.69 | 14.69 | 0 | -0.04(-0.30%) | |
May 24, 2018 | 14.75 | 14.82 | 14.58 | 14.74 | 5,879,366 | -0.04(-0.30%) |
May 23, 2018 | 14.74 | 14.84 | 14.70 | 14.78 | 4,385,180 | -0.06(-0.40%) |
May 22, 2018 | 14.80 | 14.90 | 14.80 | 14.84 | 5,782,965 | +0.04(+0.30%) |
May 21, 2018 | 14.84 | 14.87 | 14.73 | 14.80 | 4,138,034 | +0.04(+0.25%) |
May 18, 2018 | 14.73 | 14.84 | 14.68 | 14.76 | 4,350,641 | -0.01(-0.10%) |
May 17, 2018 | 14.71 | 14.80 | 14.65 | 14.77 | 5,234,487 | +0.07(+0.45%) |
May 16, 2018 | 14.71 | 14.88 | 14.63 | 14.71 | 5,447,320 | -0.01(-0.05%) |
May 15, 2018 | 14.41 | 14.71 | 14.37 | 14.71 | 4,971,744 | +0.21(+1.42%) |
May 14, 2018 | 14.63 | 14.66 | 14.43 | 14.51 | 6,923,135 | -0.10(-0.65%) |
May 11, 2018 | 14.71 | 14.71 | 14.57 | 14.60 | 5,259,885 | -0.13(-0.90%) |
May 10, 2018 | 14.63 | 14.77 | 14.59 | 14.74 | 3,848,277 | +0.10(+0.70%) |
May 09, 2018 | 14.52 | 14.66 | 14.48 | 14.63 | 4,927,787 | +0.15(+1.01%) |
May 08, 2018 | 14.48 | 14.58 | 14.40 | 14.49 | 5,330,998 | -0.04(-0.30%) |
May 07, 2018 | 14.44 | 14.57 | 14.31 | 14.53 | 9,190,537 | +0.12(+0.87%) |
May 04, 2018 | 14.16 | 14.47 | 14.05 | 14.41 | 6,527,206 | +0.15(+1.08%) |
May 03, 2018 | 14.05 | 14.26 | 13.98 | 14.25 | 7,376,075 | +0.11(+0.78%) |
May 02, 2018 | 14.79 | 14.93 | 14.11 | 14.14 | 9,990,964 | -0.48(-3.32%) |