Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 15.98 | 16.05 | 15.71 | 15.72 | 16,773,912 | -0.21(-1.32%) |
Jul 30, 2018 | 16.01 | 16.13 | 15.93 | 15.93 | 13,292,479 | -0.09(-0.56%) |
Jul 27, 2018 | 15.93 | 16.05 | 15.83 | 16.02 | 14,588,091 | +0.10(+0.62%) |
Jul 26, 2018 | 15.80 | 15.96 | 15.74 | 15.93 | 12,371,517 | +0.21(+1.34%) |
Jul 25, 2018 | 15.72 | 15.84 | 15.59 | 15.71 | 13,707,614 | -0.07(-0.43%) |
Jul 24, 2018 | 15.72 | 15.90 | 15.67 | 15.78 | 15,642,246 | +0.08(+0.53%) |
Jul 23, 2018 | 15.47 | 15.71 | 15.47 | 15.70 | 15,088,652 | +0.24(+1.56%) |
Jul 20, 2018 | 15.56 | 15.61 | 15.44 | 15.46 | 16,839,910 | -0.08(-0.53%) |
Jul 19, 2018 | 15.51 | 15.64 | 15.16 | 15.54 | 19,788,348 | +0.25(+1.63%) |
Jul 18, 2018 | 15.10 | 15.34 | 15.10 | 15.29 | 12,150,349 | +0.18(+1.20%) |
Jul 17, 2018 | 15.03 | 15.19 | 14.91 | 15.11 | 10,010,099 | +0.11(+0.70%) |
Jul 16, 2018 | 14.80 | 15.03 | 14.78 | 15.01 | 7,116,190 | +0.27(+1.84%) |
Jul 13, 2018 | 14.80 | 14.88 | 14.61 | 14.73 | 10,820,308 | -0.14(-0.91%) |
Jul 12, 2018 | 15.13 | 15.13 | 14.83 | 14.87 | 12,381,456 | -0.13(-0.85%) |
Jul 11, 2018 | 15.00 | 15.00 | 8,846,059 | -0.16(-1.04%) | ||
Jul 10, 2018 | 15.33 | 15.40 | 15.02 | 15.16 | 12,546,303 | -0.13(-0.84%) |
Jul 09, 2018 | 14.89 | 15.31 | 14.87 | 15.28 | 15,539,267 | +0.44(+2.99%) |
Jul 06, 2018 | 14.72 | 14.91 | 14.60 | 14.84 | 7,445,658 | +0.10(+0.66%) |
Jul 05, 2018 | 14.90 | 14.95 | 14.69 | 14.74 | 9,363,512 | -0.08(-0.56%) |
Jul 03, 2018 | 14.83 | 14.83 | 14.83 | 0 | -0.14(-0.96%) | |
Jul 02, 2018 | 14.67 | 14.97 | 14.61 | 14.97 | 9,850,475 | +0.25(+1.69%) |
Jun 29, 2018 | 15.02 | 15.20 | 14.71 | 14.72 | 17,318,030 | -0.05(-0.31%) |
Jun 28, 2018 | 14.76 | 14.91 | 14.65 | 14.76 | 14,602,978 | +0.05(+0.31%) |
Jun 27, 2018 | 14.92 | 15.05 | 14.68 | 14.72 | 13,040,901 | -0.20(-1.31%) |
Jun 26, 2018 | 15.17 | 15.17 | 14.86 | 14.92 | 12,455,169 | -0.23(-1.54%) |
Jun 25, 2018 | 15.29 | 15.32 | 14.99 | 15.15 | 16,207,713 | -0.22(-1.42%) |
Jun 22, 2018 | 15.70 | 15.73 | 15.32 | 15.37 | 15,207,450 | -0.20(-1.31%) |
Jun 21, 2018 | 15.41 | 15.72 | 15.28 | 15.57 | 11,882,828 | +0.10(+0.63%) |
Jun 20, 2018 | 15.59 | 15.66 | 15.47 | 15.47 | 8,757,263 | -0.02(-0.15%) |
Jun 19, 2018 | 15.25 | 15.53 | 15.24 | 15.50 | 10,036,006 | +0.10(+0.64%) |
Jun 18, 2018 | 15.25 | 15.44 | 15.10 | 15.40 | 9,317,082 | +0.04(+0.24%) |
Jun 15, 2018 | 15.52 | 15.16 | 15.36 | 23,677,346 | -0.11(-0.68%) | |
Jun 14, 2018 | 15.65 | 15.65 | 15.28 | 15.47 | 16,592,452 | -0.11(-0.68%) |
Jun 13, 2018 | 15.59 | 15.86 | 15.50 | 15.57 | 17,907,770 | +0.02(+0.15%) |
Jun 12, 2018 | 15.56 | 15.68 | 15.47 | 15.55 | 12,933,832 | +0.06(+0.39%) |
Jun 11, 2018 | 15.49 | 15.68 | 15.41 | 15.49 | 12,480,521 | +0.01(+0.10%) |
Jun 08, 2018 | 15.35 | 15.48 | 15.24 | 15.47 | 7,270,437 | +0.08(+0.54%) |
Jun 07, 2018 | 15.48 | 15.56 | 15.26 | 15.39 | 10,376,826 | +0.00(+0.00%) |
Jun 06, 2018 | 15.40 | 15.39 | 12,194,020 | +0.41(+2.72%) | ||
Jun 05, 2018 | 14.95 | 15.01 | 14.81 | 14.98 | 10,155,581 | -0.01(-0.05%) |
Jun 04, 2018 | 14.92 | 15.05 | 14.90 | 14.99 | 8,351,297 | +0.11(+0.76%) |
Jun 01, 2018 | 14.89 | 15.01 | 14.77 | 14.88 | 9,481,826 | +0.23(+1.59%) |
May 31, 2018 | 14.77 | 14.84 | 14.60 | 14.64 | 11,913,275 | -0.16(-1.07%) |
May 30, 2018 | 14.67 | 14.89 | 14.54 | 14.80 | 13,604,253 | +0.34(+2.34%) |
May 29, 2018 | 14.94 | 14.94 | 14.32 | 14.46 | 15,313,648 | -0.63(-4.19%) |
May 25, 2018 | 15.10 | 15.10 | 15.10 | 0 | -0.21(-1.38%) | |
May 24, 2018 | 15.11 | 15.33 | 14.90 | 15.31 | 13,284,651 | +0.13(+0.89%) |
May 23, 2018 | 15.29 | 15.39 | 15.05 | 15.17 | 12,410,463 | -0.26(-1.70%) |
May 22, 2018 | 15.34 | 15.56 | 15.27 | 15.43 | 11,012,534 | +0.15(+0.98%) |
May 21, 2018 | 15.22 | 15.37 | 15.19 | 15.28 | 9,304,368 | +0.12(+0.79%) |
May 18, 2018 | 15.46 | 15.47 | 15.12 | 15.16 | 12,843,330 | -0.29(-1.89%) |
May 17, 2018 | 15.22 | 15.47 | 15.15 | 15.46 | 8,293,882 | +0.22(+1.43%) |
May 16, 2018 | 15.28 | 15.39 | 15.20 | 15.24 | 9,256,506 | -0.09(-0.59%) |
May 15, 2018 | 15.10 | 15.44 | 15.08 | 15.33 | 10,509,910 | +0.23(+1.54%) |
May 14, 2018 | 15.22 | 15.26 | 15.07 | 15.10 | 8,660,989 | -0.07(-0.49%) |
May 11, 2018 | 15.19 | 15.28 | 15.11 | 15.17 | 8,933,666 | -0.02(-0.10%) |
May 10, 2018 | 15.05 | 15.29 | 14.98 | 15.19 | 8,362,881 | +0.16(+1.10%) |
May 09, 2018 | 14.93 | 15.13 | 14.86 | 15.02 | 8,682,972 | +0.20(+1.36%) |
May 08, 2018 | 14.80 | 15.08 | 14.71 | 14.82 | 12,006,081 | +0.04(+0.30%) |
May 07, 2018 | 14.79 | 14.87 | 14.63 | 14.78 | 9,514,265 | +0.02(+0.15%) |
May 04, 2018 | 14.38 | 14.82 | 14.28 | 14.75 | 9,342,180 | +0.25(+1.70%) |
May 03, 2018 | 14.73 | 14.75 | 14.31 | 14.51 | 16,420,165 | -0.29(-1.97%) |
May 02, 2018 | 14.85 | 15.04 | 14.77 | 14.80 | 9,875,606 | -0.11(-0.75%) |