Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 15.99 | 16.07 | 15.73 | 15.74 | 16,758,491 | -0.21(-1.32%) |
Jul 30, 2018 | 16.02 | 16.15 | 15.94 | 15.95 | 13,280,258 | -0.09(-0.56%) |
Jul 27, 2018 | 15.94 | 16.06 | 15.85 | 16.04 | 14,574,680 | +0.10(+0.61%) |
Jul 26, 2018 | 15.82 | 15.97 | 15.75 | 15.94 | 12,360,144 | +0.21(+1.34%) |
Jul 25, 2018 | 15.74 | 15.86 | 15.60 | 15.73 | 13,695,012 | -0.07(-0.43%) |
Jul 24, 2018 | 15.74 | 15.92 | 15.68 | 15.80 | 15,627,865 | +0.08(+0.53%) |
Jul 23, 2018 | 15.49 | 15.73 | 15.48 | 15.71 | 15,074,780 | +0.24(+1.56%) |
Jul 20, 2018 | 15.57 | 15.62 | 15.46 | 15.47 | 16,824,428 | -0.08(-0.53%) |
Jul 19, 2018 | 15.53 | 15.65 | 15.17 | 15.56 | 19,770,156 | +0.25(+1.63%) |
Jul 18, 2018 | 15.11 | 15.36 | 15.11 | 15.31 | 12,139,179 | +0.18(+1.20%) |
Jul 17, 2018 | 15.04 | 15.20 | 14.92 | 15.13 | 10,000,896 | +0.11(+0.70%) |
Jul 16, 2018 | 14.82 | 15.05 | 14.79 | 15.02 | 7,109,648 | +0.27(+1.84%) |
Jul 13, 2018 | 14.82 | 14.89 | 14.63 | 14.75 | 10,810,361 | -0.14(-0.91%) |
Jul 12, 2018 | 15.15 | 15.15 | 14.84 | 14.88 | 12,370,073 | -0.13(-0.85%) |
Jul 11, 2018 | 15.01 | 15.01 | 8,837,926 | -0.16(-1.04%) | ||
Jul 10, 2018 | 15.34 | 15.41 | 15.04 | 15.17 | 12,534,768 | -0.13(-0.84%) |
Jul 09, 2018 | 14.90 | 15.33 | 14.89 | 15.30 | 15,524,981 | +0.44(+3.00%) |
Jul 06, 2018 | 14.73 | 14.92 | 14.62 | 14.85 | 7,438,813 | +0.10(+0.66%) |
Jul 05, 2018 | 14.91 | 14.96 | 14.70 | 14.76 | 9,354,903 | -0.08(-0.56%) |
Jul 03, 2018 | 14.84 | 14.84 | 14.84 | 0 | -0.14(-0.96%) | |
Jul 02, 2018 | 14.68 | 14.98 | 14.62 | 14.98 | 9,841,419 | +0.25(+1.69%) |
Jun 29, 2018 | 15.03 | 15.21 | 14.73 | 14.73 | 17,302,108 | -0.05(-0.31%) |
Jun 28, 2018 | 14.78 | 14.93 | 14.67 | 14.78 | 14,589,552 | +0.05(+0.31%) |
Jun 27, 2018 | 14.93 | 15.06 | 14.69 | 14.73 | 13,028,911 | -0.20(-1.31%) |
Jun 26, 2018 | 15.19 | 15.19 | 14.87 | 14.93 | 12,443,719 | -0.23(-1.54%) |
Jun 25, 2018 | 15.31 | 15.34 | 15.00 | 15.16 | 16,192,812 | -0.22(-1.42%) |
Jun 22, 2018 | 15.71 | 15.74 | 15.33 | 15.38 | 15,193,469 | -0.20(-1.31%) |
Jun 21, 2018 | 15.43 | 15.74 | 15.29 | 15.59 | 11,871,904 | +0.10(+0.63%) |
Jun 20, 2018 | 15.60 | 15.68 | 15.48 | 15.49 | 8,749,212 | -0.02(-0.15%) |
Jun 19, 2018 | 15.27 | 15.54 | 15.25 | 15.51 | 10,026,780 | +0.10(+0.64%) |
Jun 18, 2018 | 15.27 | 15.45 | 15.12 | 15.41 | 9,308,516 | +0.04(+0.25%) |
Jun 15, 2018 | 15.54 | 15.17 | 15.37 | 23,655,578 | -0.11(-0.68%) | |
Jun 14, 2018 | 15.66 | 15.66 | 15.30 | 15.48 | 16,577,198 | -0.11(-0.68%) |
Jun 13, 2018 | 15.61 | 15.87 | 15.51 | 15.59 | 17,891,306 | +0.02(+0.15%) |
Jun 12, 2018 | 15.58 | 15.70 | 15.48 | 15.56 | 12,921,941 | +0.06(+0.39%) |
Jun 11, 2018 | 15.50 | 15.70 | 15.42 | 15.50 | 12,469,047 | +0.02(+0.10%) |
Jun 08, 2018 | 15.37 | 15.50 | 15.26 | 15.49 | 7,263,753 | +0.08(+0.54%) |
Jun 07, 2018 | 15.49 | 15.58 | 15.27 | 15.40 | 10,367,286 | +0.00(+0.00%) |
Jun 06, 2018 | 15.41 | 15.40 | 12,182,810 | +0.41(+2.71%) | ||
Jun 05, 2018 | 14.96 | 15.03 | 14.82 | 15.00 | 10,146,244 | -0.01(-0.05%) |
Jun 04, 2018 | 14.94 | 15.06 | 14.92 | 15.00 | 8,343,619 | +0.11(+0.76%) |
Jun 01, 2018 | 14.91 | 15.03 | 14.79 | 14.89 | 9,473,109 | +0.23(+1.59%) |
May 31, 2018 | 14.79 | 14.85 | 14.61 | 14.66 | 11,902,322 | -0.16(-1.07%) |
May 30, 2018 | 14.68 | 14.91 | 14.55 | 14.82 | 13,591,746 | +0.34(+2.34%) |
May 29, 2018 | 14.95 | 14.95 | 14.33 | 14.48 | 15,299,569 | -0.63(-4.19%) |
May 25, 2018 | 15.11 | 15.11 | 15.11 | 0 | -0.21(-1.38%) | |
May 24, 2018 | 15.13 | 15.34 | 14.91 | 15.32 | 13,272,437 | +0.13(+0.89%) |
May 23, 2018 | 15.31 | 15.40 | 15.06 | 15.19 | 12,399,052 | -0.26(-1.70%) |
May 22, 2018 | 15.36 | 15.58 | 15.28 | 15.45 | 11,002,408 | +0.15(+0.98%) |
May 21, 2018 | 15.23 | 15.38 | 15.20 | 15.30 | 9,295,813 | +0.12(+0.79%) |
May 18, 2018 | 15.48 | 15.49 | 15.13 | 15.18 | 12,831,521 | -0.29(-1.89%) |
May 17, 2018 | 15.24 | 15.49 | 15.16 | 15.47 | 8,286,256 | +0.22(+1.43%) |
May 16, 2018 | 15.30 | 15.40 | 15.22 | 15.25 | 9,247,995 | -0.09(-0.59%) |
May 15, 2018 | 15.11 | 15.45 | 15.10 | 15.34 | 10,500,246 | +0.23(+1.54%) |
May 14, 2018 | 15.23 | 15.27 | 15.08 | 15.11 | 8,653,026 | -0.08(-0.49%) |
May 11, 2018 | 15.20 | 15.29 | 15.12 | 15.19 | 8,925,452 | -0.01(-0.10%) |
May 10, 2018 | 15.07 | 15.31 | 14.99 | 15.20 | 8,355,192 | +0.16(+1.10%) |
May 09, 2018 | 14.94 | 15.14 | 14.87 | 15.04 | 8,674,989 | +0.20(+1.36%) |
May 08, 2018 | 14.81 | 15.10 | 14.73 | 14.83 | 11,995,042 | +0.04(+0.30%) |
May 07, 2018 | 14.80 | 14.89 | 14.65 | 14.79 | 9,505,517 | +0.02(+0.15%) |
May 04, 2018 | 14.39 | 14.84 | 14.29 | 14.77 | 9,333,590 | +0.25(+1.70%) |
May 03, 2018 | 14.74 | 14.76 | 14.32 | 14.52 | 16,405,067 | -0.29(-1.97%) |
May 02, 2018 | 14.86 | 15.05 | 14.78 | 14.81 | 9,866,526 | -0.11(-0.75%) |