Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.22 | 16.30 | 15.95 | 15.96 | 16,520,905 | -0.21(-1.32%) |
Jul 30, 2018 | 16.25 | 16.38 | 16.17 | 16.18 | 13,091,984 | -0.09(-0.56%) |
Jul 27, 2018 | 16.17 | 16.29 | 16.07 | 16.27 | 14,368,054 | +0.10(+0.61%) |
Jul 26, 2018 | 16.05 | 16.20 | 15.98 | 16.17 | 12,184,914 | +0.21(+1.34%) |
Jul 25, 2018 | 15.96 | 16.08 | 15.83 | 15.95 | 13,500,858 | -0.07(-0.43%) |
Jul 24, 2018 | 15.96 | 16.15 | 15.90 | 16.02 | 15,406,308 | +0.08(+0.53%) |
Jul 23, 2018 | 15.71 | 15.95 | 15.71 | 15.94 | 14,861,065 | +0.24(+1.56%) |
Jul 20, 2018 | 15.79 | 15.85 | 15.68 | 15.69 | 16,585,908 | -0.08(-0.53%) |
Jul 19, 2018 | 15.75 | 15.88 | 15.39 | 15.78 | 19,489,874 | +0.25(+1.63%) |
Jul 18, 2018 | 15.33 | 15.58 | 15.33 | 15.53 | 11,967,081 | +0.18(+1.20%) |
Jul 17, 2018 | 15.26 | 15.42 | 15.14 | 15.34 | 9,859,114 | +0.11(+0.70%) |
Jul 16, 2018 | 15.03 | 15.26 | 15.01 | 15.24 | 7,008,855 | +0.28(+1.84%) |
Jul 13, 2018 | 15.03 | 15.11 | 14.84 | 14.96 | 10,657,102 | -0.14(-0.91%) |
Jul 12, 2018 | 15.37 | 15.37 | 15.06 | 15.10 | 12,194,703 | -0.13(-0.85%) |
Jul 11, 2018 | 15.23 | 15.23 | 8,712,631 | -0.16(-1.04%) | ||
Jul 10, 2018 | 15.56 | 15.63 | 15.25 | 15.39 | 12,357,063 | -0.13(-0.84%) |
Jul 09, 2018 | 15.11 | 15.55 | 15.10 | 15.52 | 15,304,883 | +0.45(+3.00%) |
Jul 06, 2018 | 14.95 | 15.14 | 14.83 | 15.07 | 7,333,352 | +0.10(+0.66%) |
Jul 05, 2018 | 15.13 | 15.18 | 14.91 | 14.97 | 9,222,279 | -0.08(-0.56%) |
Jul 03, 2018 | 15.05 | 15.05 | 15.05 | 0 | -0.15(-0.96%) | |
Jul 02, 2018 | 14.89 | 15.20 | 14.83 | 15.20 | 9,701,897 | +0.25(+1.69%) |
Jun 29, 2018 | 15.25 | 15.43 | 14.94 | 14.95 | 17,056,816 | -0.05(-0.31%) |
Jun 28, 2018 | 14.99 | 15.14 | 14.88 | 14.99 | 14,382,716 | +0.05(+0.31%) |
Jun 27, 2018 | 15.14 | 15.28 | 14.90 | 14.95 | 12,844,200 | -0.20(-1.31%) |
Jun 26, 2018 | 15.40 | 15.40 | 15.08 | 15.14 | 12,267,304 | -0.24(-1.54%) |
Jun 25, 2018 | 15.53 | 15.56 | 15.22 | 15.38 | 15,963,247 | -0.22(-1.42%) |
Jun 22, 2018 | 15.94 | 15.97 | 15.55 | 15.60 | 14,978,071 | -0.21(-1.31%) |
Jun 21, 2018 | 15.65 | 15.96 | 15.51 | 15.81 | 11,703,596 | +0.10(+0.63%) |
Jun 20, 2018 | 15.82 | 15.90 | 15.70 | 15.71 | 8,625,174 | -0.02(-0.15%) |
Jun 19, 2018 | 15.49 | 15.77 | 15.47 | 15.73 | 9,884,630 | +0.10(+0.64%) |
Jun 18, 2018 | 15.49 | 15.68 | 15.34 | 15.63 | 9,176,549 | +0.04(+0.24%) |
Jun 15, 2018 | 15.76 | 15.39 | 15.60 | 23,320,212 | -0.11(-0.68%) | |
Jun 14, 2018 | 15.89 | 15.89 | 15.52 | 15.70 | 16,342,183 | -0.11(-0.68%) |
Jun 13, 2018 | 15.83 | 16.10 | 15.73 | 15.81 | 17,637,662 | +0.02(+0.15%) |
Jun 12, 2018 | 15.80 | 15.92 | 15.70 | 15.79 | 12,738,747 | +0.06(+0.39%) |
Jun 11, 2018 | 15.73 | 15.92 | 15.64 | 15.73 | 12,292,273 | +0.02(+0.10%) |
Jun 08, 2018 | 15.59 | 15.72 | 15.48 | 15.71 | 7,160,775 | +0.08(+0.54%) |
Jun 07, 2018 | 15.72 | 15.80 | 15.49 | 15.63 | 10,220,309 | +0.00(+0.00%) |
Jun 06, 2018 | 15.63 | 15.63 | 12,010,094 | +0.41(+2.71%) | ||
Jun 05, 2018 | 15.17 | 15.24 | 15.04 | 15.21 | 10,002,401 | -0.01(-0.05%) |
Jun 04, 2018 | 15.15 | 15.28 | 15.13 | 15.22 | 8,225,332 | +0.11(+0.76%) |
Jun 01, 2018 | 15.12 | 15.24 | 15.00 | 15.11 | 9,338,809 | +0.24(+1.59%) |
May 31, 2018 | 15.00 | 15.06 | 14.82 | 14.87 | 11,733,583 | -0.16(-1.07%) |
May 30, 2018 | 14.89 | 15.12 | 14.76 | 15.03 | 13,399,056 | +0.34(+2.34%) |
May 29, 2018 | 15.17 | 15.17 | 14.54 | 14.69 | 15,082,667 | -0.64(-4.19%) |
May 25, 2018 | 15.33 | 15.33 | 15.33 | 0 | -0.21(-1.38%) | |
May 24, 2018 | 15.34 | 15.56 | 15.12 | 15.54 | 13,084,273 | +0.14(+0.89%) |
May 23, 2018 | 15.53 | 15.63 | 15.28 | 15.40 | 12,223,271 | -0.27(-1.70%) |
May 22, 2018 | 15.58 | 15.80 | 15.50 | 15.67 | 10,846,427 | +0.15(+0.98%) |
May 21, 2018 | 15.45 | 15.60 | 15.42 | 15.52 | 9,164,026 | +0.12(+0.79%) |
May 18, 2018 | 15.70 | 15.71 | 15.35 | 15.40 | 12,649,609 | -0.30(-1.89%) |
May 17, 2018 | 15.46 | 15.71 | 15.38 | 15.69 | 8,168,781 | +0.22(+1.43%) |
May 16, 2018 | 15.52 | 15.63 | 15.44 | 15.47 | 9,116,886 | -0.09(-0.59%) |
May 15, 2018 | 15.33 | 15.67 | 15.31 | 15.56 | 10,351,384 | +0.24(+1.54%) |
May 14, 2018 | 15.45 | 15.49 | 15.30 | 15.33 | 8,530,352 | -0.08(-0.49%) |
May 11, 2018 | 15.42 | 15.51 | 15.34 | 15.40 | 8,798,915 | -0.02(-0.10%) |
May 10, 2018 | 15.28 | 15.53 | 15.21 | 15.42 | 8,236,740 | +0.17(+1.10%) |
May 09, 2018 | 15.15 | 15.36 | 15.09 | 15.25 | 8,552,003 | +0.21(+1.36%) |
May 08, 2018 | 15.02 | 15.31 | 14.94 | 15.05 | 11,824,988 | +0.05(+0.30%) |
May 07, 2018 | 15.02 | 15.10 | 14.86 | 15.00 | 9,370,757 | +0.02(+0.15%) |
May 04, 2018 | 14.60 | 15.05 | 14.50 | 14.98 | 9,201,267 | +0.25(+1.70%) |
May 03, 2018 | 14.96 | 14.97 | 14.53 | 14.73 | 16,172,493 | -0.30(-1.97%) |
May 02, 2018 | 15.08 | 15.27 | 14.99 | 15.02 | 9,726,648 | -0.11(-0.75%) |