Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 14.87 | 15.10 | 14.77 | 14.93 | 3,370,737 | -0.05(-0.35%) |
Jul 30, 2018 | 14.90 | 15.22 | 14.83 | 14.98 | 3,086,904 | +0.16(+1.06%) |
Jul 27, 2018 | 14.87 | 15.01 | 14.60 | 14.82 | 2,808,446 | -0.01(-0.06%) |
Jul 26, 2018 | 14.88 | 15.03 | 14.81 | 14.83 | 3,141,822 | -0.11(-0.76%) |
Jul 25, 2018 | 14.90 | 15.06 | 14.82 | 14.94 | 2,646,028 | +0.17(+1.18%) |
Jul 24, 2018 | 14.68 | 14.90 | 14.62 | 14.77 | 4,385,778 | +0.12(+0.83%) |
Jul 23, 2018 | 14.55 | 14.68 | 14.47 | 14.65 | 2,972,122 | +0.05(+0.36%) |
Jul 20, 2018 | 14.96 | 14.96 | 14.51 | 14.60 | 3,722,965 | -0.11(-0.77%) |
Jul 19, 2018 | 15.05 | 15.15 | 14.70 | 14.71 | 4,692,562 | -0.49(-3.21%) |
Jul 18, 2018 | 15.07 | 15.43 | 15.01 | 15.20 | 3,381,792 | +0.02(+0.11%) |
Jul 17, 2018 | 15.38 | 15.42 | 15.17 | 15.18 | 3,687,100 | -0.30(-1.92%) |
Jul 16, 2018 | 15.29 | 15.49 | 15.29 | 15.48 | 1,991,953 | +0.15(+0.97%) |
Jul 13, 2018 | 15.36 | 15.50 | 15.31 | 15.33 | 2,134,381 | -0.15(-0.96%) |
Jul 12, 2018 | 15.70 | 15.70 | 15.35 | 15.48 | 2,974,259 | -0.03(-0.17%) |
Jul 11, 2018 | 15.39 | 15.56 | 15.21 | 15.50 | 2,808,727 | -0.03(-0.22%) |
Jul 10, 2018 | 15.44 | 15.62 | 15.41 | 15.54 | 4,999,220 | -0.00(-0.00%) |
Jul 09, 2018 | 15.27 | 15.65 | 15.18 | 15.54 | 4,633,595 | +0.29(+1.87%) |
Jul 06, 2018 | 14.86 | 15.42 | 14.86 | 15.25 | 3,296,046 | +0.28(+1.85%) |
Jul 05, 2018 | 14.35 | 15.01 | 14.29 | 14.98 | 4,699,288 | +0.75(+5.29%) |
Jul 03, 2018 | 14.22 | 14.22 | 14.22 | 0 | +0.22(+1.54%) | |
Jul 02, 2018 | 14.25 | 14.32 | 13.95 | 14.01 | 2,462,839 | -0.39(-2.70%) |
Jun 29, 2018 | 14.38 | 14.54 | 14.26 | 14.40 | 4,581,721 | -0.03(-0.24%) |
Jun 28, 2018 | 14.22 | 14.47 | 14.16 | 14.43 | 2,771,694 | +0.28(+1.95%) |
Jun 27, 2018 | 14.17 | 14.30 | 14.09 | 14.16 | 3,909,337 | +0.01(+0.06%) |
Jun 26, 2018 | 14.22 | 14.39 | 14.03 | 14.15 | 4,887,638 | -0.01(-0.06%) |
Jun 25, 2018 | 14.12 | 14.29 | 13.88 | 14.16 | 3,060,834 | +0.07(+0.49%) |
Jun 22, 2018 | 13.92 | 14.13 | 13.84 | 14.09 | 1,842,580 | +0.27(+1.94%) |
Jun 21, 2018 | 13.88 | 13.97 | 13.76 | 13.82 | 2,407,468 | -0.04(-0.31%) |
Jun 20, 2018 | 14.03 | 14.03 | 13.74 | 13.86 | 3,691,794 | +0.07(+0.50%) |
Jun 19, 2018 | 13.69 | 13.88 | 13.62 | 13.79 | 3,539,362 | -0.04(-0.31%) |
Jun 18, 2018 | 13.84 | 13.89 | 13.65 | 13.84 | 3,888,010 | -0.16(-1.11%) |
Jun 15, 2018 | 13.99 | 13.68 | 13.99 | 9,926,814 | +0.18(+1.31%) | |
Jun 14, 2018 | 13.52 | 13.82 | 13.44 | 13.81 | 7,959,774 | +0.38(+2.83%) |
Jun 13, 2018 | 13.30 | 13.57 | 13.28 | 13.43 | 5,182,273 | +0.13(+0.98%) |
Jun 12, 2018 | 13.23 | 13.33 | 13.21 | 13.30 | 2,489,177 | +0.09(+0.65%) |
Jun 11, 2018 | 13.22 | 13.27 | 13.08 | 13.21 | 1,977,726 | -0.01(-0.07%) |
Jun 08, 2018 | 12.89 | 13.26 | 12.83 | 13.22 | 2,427,771 | +0.31(+2.41%) |
Jun 07, 2018 | 13.14 | 13.21 | 12.89 | 12.91 | 3,043,120 | -0.33(-2.48%) |
Jun 06, 2018 | 13.18 | 13.24 | 1,825,107 | +0.05(+0.39%) | ||
Jun 05, 2018 | 13.37 | 13.40 | 13.17 | 13.19 | 3,231,810 | -0.23(-1.74%) |
Jun 04, 2018 | 13.71 | 13.71 | 13.38 | 13.42 | 2,556,607 | -0.22(-1.65%) |
Jun 01, 2018 | 13.51 | 13.68 | 13.43 | 13.65 | 2,661,121 | +0.24(+1.81%) |
May 31, 2018 | 13.40 | 13.46 | 13.16 | 13.40 | 5,306,182 | -0.09(-0.64%) |
May 30, 2018 | 13.66 | 13.74 | 13.43 | 13.49 | 4,057,370 | -0.04(-0.32%) |
May 29, 2018 | 13.79 | 13.92 | 13.48 | 13.53 | 3,029,400 | -0.45(-3.21%) |
May 25, 2018 | 13.98 | 13.98 | 13.98 | 0 | -0.11(-0.80%) | |
May 24, 2018 | 14.23 | 14.32 | 14.01 | 14.10 | 3,382,109 | -0.21(-1.45%) |
May 23, 2018 | 13.89 | 14.35 | 13.89 | 14.30 | 4,544,759 | +0.26(+1.85%) |
May 22, 2018 | 14.03 | 14.12 | 13.87 | 14.04 | 3,842,662 | +0.17(+1.25%) |
May 21, 2018 | 14.22 | 14.22 | 13.84 | 13.87 | 3,365,284 | -0.26(-1.84%) |
May 18, 2018 | 14.05 | 14.21 | 13.98 | 14.13 | 2,081,438 | -0.03(-0.18%) |
May 17, 2018 | 14.54 | 14.54 | 14.13 | 14.16 | 2,271,801 | -0.38(-2.62%) |
May 16, 2018 | 14.67 | 14.67 | 14.30 | 14.54 | 4,710,879 | -0.02(-0.12%) |
May 15, 2018 | 14.46 | 14.61 | 14.41 | 14.55 | 4,392,664 | -0.13(-0.88%) |
May 14, 2018 | 15.02 | 15.03 | 14.67 | 14.68 | 2,720,292 | -0.34(-2.24%) |
May 11, 2018 | 15.12 | 15.12 | 14.89 | 15.02 | 2,618,370 | -0.04(-0.29%) |
May 10, 2018 | 14.95 | 15.12 | 14.93 | 15.06 | 3,436,524 | +0.21(+1.40%) |
May 09, 2018 | 15.09 | 15.09 | 14.73 | 14.86 | 2,376,535 | -0.15(-0.98%) |
May 08, 2018 | 15.03 | 15.23 | 14.95 | 15.00 | 3,256,443 | -0.10(-0.69%) |
May 07, 2018 | 15.33 | 15.37 | 15.04 | 15.11 | 1,389,097 | -0.23(-1.52%) |
May 04, 2018 | 15.42 | 15.43 | 15.25 | 15.34 | 2,018,240 | -0.14(-0.89%) |
May 03, 2018 | 15.56 | 15.64 | 15.20 | 15.48 | 2,248,929 | -0.13(-0.83%) |
May 02, 2018 | 15.81 | 15.84 | 15.56 | 15.61 | 3,823,696 | -0.15(-0.93%) |