Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 14.56 | 14.98 | 13.99 | 14.88 | 12,218,850 | +0.83(+5.90%) |
Jul 30, 2018 | 14.06 | 14.41 | 14.00 | 14.05 | 9,863,655 | +0.10(+0.69%) |
Jul 27, 2018 | 15.22 | 15.30 | 13.81 | 13.95 | 13,270,056 | -1.37(-8.94%) |
Jul 26, 2018 | 15.33 | 15.58 | 15.26 | 15.32 | 5,520,382 | -0.01(-0.06%) |
Jul 25, 2018 | 15.39 | 15.49 | 15.16 | 15.33 | 4,771,271 | -0.08(-0.50%) |
Jul 24, 2018 | 15.57 | 15.71 | 15.39 | 15.41 | 4,115,652 | -0.09(-0.56%) |
Jul 23, 2018 | 15.94 | 16.05 | 15.48 | 15.50 | 3,402,766 | -0.24(-1.53%) |
Jul 20, 2018 | 15.82 | 15.83 | 15.52 | 15.74 | 3,488,211 | -0.13(-0.79%) |
Jul 19, 2018 | 15.52 | 15.99 | 15.52 | 15.86 | 3,976,404 | +0.29(+1.86%) |
Jul 18, 2018 | 15.67 | 15.69 | 15.31 | 15.57 | 4,992,784 | -0.14(-0.92%) |
Jul 17, 2018 | 15.54 | 15.93 | 15.46 | 15.72 | 4,164,071 | +0.15(+0.99%) |
Jul 16, 2018 | 15.55 | 15.69 | 15.38 | 15.56 | 3,736,436 | -0.25(-1.59%) |
Jul 13, 2018 | 15.68 | 16.03 | 15.56 | 15.81 | 3,631,503 | +0.12(+0.74%) |
Jul 12, 2018 | 16.14 | 16.16 | 15.56 | 15.70 | 5,103,571 | -0.31(-1.93%) |
Jul 11, 2018 | 16.23 | 16.39 | 15.92 | 16.01 | 7,757,324 | -0.39(-2.35%) |
Jul 10, 2018 | 17.05 | 17.19 | 16.31 | 16.39 | 6,018,601 | -0.52(-3.08%) |
Jul 09, 2018 | 16.63 | 16.98 | 16.56 | 16.91 | 4,918,029 | +0.45(+2.75%) |
Jul 06, 2018 | 15.97 | 16.50 | 15.91 | 16.46 | 4,628,579 | +0.41(+2.58%) |
Jul 05, 2018 | 16.29 | 16.37 | 16.02 | 16.05 | 3,827,801 | -0.19(-1.19%) |
Jul 03, 2018 | 16.24 | 16.24 | 16.24 | 0 | +0.11(+0.66%) | |
Jul 02, 2018 | 15.84 | 16.22 | 15.74 | 16.13 | 4,886,752 | +0.00(+0.00%) |
Jun 29, 2018 | 16.09 | 16.67 | 16.09 | 16.13 | 5,539,135 | -0.25(-1.53%) |
Jun 28, 2018 | 16.11 | 16.44 | 15.90 | 16.38 | 7,799,944 | +0.33(+2.04%) |
Jun 27, 2018 | 16.69 | 16.81 | 16.05 | 16.06 | 6,274,185 | -0.33(-2.00%) |
Jun 26, 2018 | 16.09 | 16.44 | 15.77 | 16.38 | 8,794,009 | +0.38(+2.35%) |
Jun 25, 2018 | 16.14 | 16.33 | 15.72 | 16.01 | 7,064,712 | -0.27(-1.66%) |
Jun 22, 2018 | 16.68 | 16.77 | 16.15 | 16.28 | 8,745,529 | +0.04(+0.24%) |
Jun 21, 2018 | 16.36 | 16.71 | 16.20 | 16.24 | 6,728,810 | -0.19(-1.17%) |
Jun 20, 2018 | 16.30 | 16.53 | 16.08 | 16.43 | 4,930,593 | +0.41(+2.53%) |
Jun 19, 2018 | 15.50 | 16.06 | 15.30 | 16.03 | 5,682,633 | +0.24(+1.53%) |
Jun 18, 2018 | 15.39 | 16.17 | 15.35 | 15.79 | 9,687,799 | +0.38(+2.44%) |
Jun 15, 2018 | 15.82 | 15.27 | 15.41 | 56,895,160 | -0.16(-1.05%) | |
Jun 14, 2018 | 16.15 | 16.25 | 15.54 | 15.57 | 7,287,098 | -0.43(-2.71%) |
Jun 13, 2018 | 15.73 | 16.06 | 15.67 | 16.01 | 7,764,366 | +0.22(+1.40%) |
Jun 12, 2018 | 15.58 | 15.92 | 15.56 | 15.79 | 7,704,597 | +0.19(+1.24%) |
Jun 11, 2018 | 15.53 | 15.68 | 15.22 | 15.59 | 5,319,575 | +0.13(+0.81%) |
Jun 08, 2018 | 15.56 | 15.62 | 15.11 | 15.47 | 5,070,606 | -0.18(-1.17%) |
Jun 07, 2018 | 15.33 | 15.70 | 15.29 | 15.65 | 6,212,798 | +0.45(+2.98%) |
Jun 06, 2018 | 15.04 | 15.20 | 4,890,608 | -0.05(-0.32%) | ||
Jun 05, 2018 | 15.03 | 15.32 | 14.81 | 15.25 | 4,697,153 | +0.20(+1.34%) |
Jun 04, 2018 | 15.78 | 15.97 | 14.98 | 15.04 | 7,792,001 | -0.73(-4.64%) |
Jun 01, 2018 | 15.26 | 15.88 | 15.21 | 15.78 | 11,008,226 | +0.52(+3.41%) |
May 31, 2018 | 15.01 | 15.50 | 14.90 | 15.26 | 21,112,946 | +0.14(+0.96%) |
May 30, 2018 | 14.67 | 15.13 | 14.51 | 15.11 | 6,630,797 | +0.57(+3.91%) |
May 29, 2018 | 14.43 | 14.80 | 14.20 | 14.54 | 6,249,539 | -0.10(-0.66%) |
May 25, 2018 | 14.64 | 14.64 | 14.64 | 0 | +0.08(+0.53%) | |
May 24, 2018 | 14.73 | 14.86 | 14.38 | 14.56 | 8,319,577 | -0.34(-2.26%) |
May 23, 2018 | 14.72 | 15.06 | 14.53 | 14.90 | 7,131,878 | +0.02(+0.13%) |
May 22, 2018 | 15.67 | 15.93 | 14.82 | 14.88 | 9,880,152 | -0.61(-3.92%) |
May 21, 2018 | 14.71 | 15.55 | 14.67 | 15.49 | 9,443,471 | +0.88(+6.00%) |
May 18, 2018 | 15.09 | 15.21 | 14.47 | 14.61 | 9,469,244 | -0.48(-3.19%) |
May 17, 2018 | 14.92 | 15.16 | 14.76 | 15.09 | 8,677,566 | +0.20(+1.36%) |
May 16, 2018 | 14.25 | 14.96 | 14.09 | 14.89 | 7,266,616 | +0.65(+4.53%) |
May 15, 2018 | 14.22 | 14.31 | 13.92 | 14.25 | 5,708,370 | +0.03(+0.20%) |
May 14, 2018 | 13.83 | 14.30 | 13.79 | 14.22 | 4,722,720 | +0.45(+3.29%) |
May 11, 2018 | 14.25 | 14.25 | 13.74 | 13.76 | 5,100,580 | -0.45(-3.18%) |
May 10, 2018 | 14.33 | 14.34 | 13.91 | 14.22 | 4,817,062 | -0.03(-0.20%) |
May 09, 2018 | 14.05 | 14.68 | 14.00 | 14.25 | 8,517,727 | +0.41(+2.99%) |
May 08, 2018 | 13.62 | 13.84 | 13.20 | 13.83 | 6,447,559 | +0.23(+1.70%) |
May 07, 2018 | 13.32 | 14.07 | 13.30 | 13.60 | 9,018,647 | +0.48(+3.67%) |
May 04, 2018 | 12.93 | 13.24 | 12.81 | 13.12 | 5,639,430 | +0.19(+1.49%) |
May 03, 2018 | 13.21 | 13.63 | 12.91 | 12.93 | 7,323,750 | -0.34(-2.54%) |
May 02, 2018 | 13.36 | 13.53 | 13.13 | 13.26 | 5,510,725 | -0.13(-0.94%) |