Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.37 | 16.55 | 16.30 | 16.49 | 2,799,410 | +0.15(+0.92%) |
Jul 30, 2018 | 16.29 | 16.62 | 16.27 | 16.34 | 1,750,269 | +0.09(+0.55%) |
Jul 27, 2018 | 16.62 | 16.79 | 16.11 | 16.25 | 1,047,900 | -0.33(-1.99%) |
Jul 26, 2018 | 16.68 | 17.22 | 16.57 | 16.58 | 1,720,763 | -0.04(-0.24%) |
Jul 25, 2018 | 16.42 | 16.70 | 16.37 | 16.62 | 2,351,197 | +0.17(+1.03%) |
Jul 24, 2018 | 16.19 | 16.50 | 16.07 | 16.45 | 1,759,886 | +0.31(+1.92%) |
Jul 23, 2018 | 16.10 | 16.47 | 16.09 | 16.14 | 1,361,006 | -0.01(-0.06%) |
Jul 20, 2018 | 16.14 | 16.26 | 16.01 | 16.15 | 1,168,152 | -0.04(-0.25%) |
Jul 19, 2018 | 15.75 | 16.20 | 15.65 | 16.19 | 1,317,804 | +0.43(+2.73%) |
Jul 18, 2018 | 15.81 | 15.82 | 15.47 | 15.76 | 1,215,559 | -0.01(-0.06%) |
Jul 17, 2018 | 15.48 | 15.92 | 15.48 | 15.77 | 1,959,140 | +0.25(+1.61%) |
Jul 16, 2018 | 15.36 | 15.76 | 15.15 | 15.52 | 4,749,202 | -0.85(-5.19%) |
Jul 13, 2018 | 16.37 | 16.71 | 16.27 | 16.37 | 1,924,538 | +0.02(+0.12%) |
Jul 12, 2018 | 16.34 | 16.41 | 16.11 | 16.35 | 1,413,338 | +0.11(+0.68%) |
Jul 11, 2018 | 16.15 | 16.36 | 16.03 | 16.24 | 1,396,841 | -0.04(-0.25%) |
Jul 10, 2018 | 16.18 | 16.28 | 15.95 | 16.28 | 2,107,752 | +0.10(+0.62%) |
Jul 09, 2018 | 15.87 | 16.44 | 15.85 | 16.18 | 1,682,336 | +0.30(+1.89%) |
Jul 06, 2018 | 15.41 | 15.91 | 15.41 | 15.88 | 1,178,834 | +0.49(+3.18%) |
Jul 05, 2018 | 15.24 | 15.44 | 15.20 | 15.39 | 2,008,747 | +0.25(+1.65%) |
Jul 03, 2018 | 15.14 | 15.14 | 15.14 | 0 | -0.13(-0.85%) | |
Jul 02, 2018 | 15.95 | 15.95 | 15.19 | 15.27 | 2,567,331 | -0.76(-4.74%) |
Jun 29, 2018 | 16.47 | 16.47 | 16.02 | 16.03 | 1,829,909 | -0.35(-2.14%) |
Jun 28, 2018 | 16.34 | 16.61 | 16.28 | 16.38 | 2,267,321 | +0.01(+0.06%) |
Jun 27, 2018 | 16.51 | 16.70 | 16.35 | 16.37 | 1,597,401 | -0.14(-0.85%) |
Jun 26, 2018 | 16.41 | 16.57 | 16.25 | 16.51 | 1,663,367 | +0.13(+0.79%) |
Jun 25, 2018 | 16.20 | 16.43 | 16.14 | 16.38 | 2,509,857 | +0.16(+0.99%) |
Jun 22, 2018 | 16.19 | 16.43 | 15.85 | 16.22 | 13,281,228 | +0.16(+1.00%) |
Jun 21, 2018 | 16.12 | 16.28 | 15.91 | 16.06 | 1,987,120 | -0.09(-0.56%) |
Jun 20, 2018 | 15.50 | 16.20 | 15.19 | 16.15 | 2,882,947 | +0.18(+1.13%) |
Jun 19, 2018 | 15.50 | 15.98 | 15.38 | 15.97 | 2,134,346 | +0.38(+2.44%) |
Jun 18, 2018 | 15.30 | 15.80 | 15.30 | 15.59 | 1,389,229 | +0.22(+1.43%) |
Jun 15, 2018 | 15.30 | 15.30 | 15.37 | 2,337,286 | +0.07(+0.46%) | |
Jun 14, 2018 | 15.72 | 15.72 | 15.23 | 15.30 | 2,120,775 | -0.40(-2.55%) |
Jun 13, 2018 | 16.22 | 16.26 | 15.70 | 15.70 | 1,270,525 | -0.50(-3.09%) |
Jun 12, 2018 | 16.21 | 16.30 | 15.98 | 16.20 | 1,052,797 | +0.01(+0.06%) |
Jun 11, 2018 | 16.06 | 16.22 | 16.01 | 16.19 | 1,174,043 | +0.14(+0.87%) |
Jun 08, 2018 | 15.78 | 16.17 | 15.56 | 16.05 | 2,408,251 | +0.17(+1.07%) |
Jun 07, 2018 | 15.30 | 16.22 | 15.30 | 15.88 | 3,613,556 | +0.67(+4.40%) |
Jun 06, 2018 | 15.03 | 15.21 | 1,886,577 | +0.09(+0.60%) | ||
Jun 05, 2018 | 15.31 | 15.34 | 14.93 | 15.12 | 2,710,287 | -0.18(-1.18%) |
Jun 04, 2018 | 15.15 | 15.55 | 15.15 | 15.30 | 1,937,928 | +0.23(+1.53%) |
Jun 01, 2018 | 15.16 | 15.29 | 15.01 | 15.07 | 1,527,736 | -0.07(-0.46%) |
May 31, 2018 | 15.29 | 15.42 | 15.01 | 15.14 | 1,582,226 | -0.10(-0.66%) |
May 30, 2018 | 15.07 | 15.39 | 14.97 | 15.24 | 1,826,922 | +0.23(+1.53%) |
May 29, 2018 | 15.38 | 15.41 | 14.92 | 15.01 | 1,992,664 | -0.49(-3.16%) |
May 25, 2018 | 15.50 | 15.50 | 15.50 | 0 | -0.06(-0.39%) | |
May 24, 2018 | 15.44 | 15.60 | 15.31 | 15.56 | 1,318,396 | +0.10(+0.65%) |
May 23, 2018 | 15.10 | 15.54 | 15.04 | 15.46 | 1,672,605 | +0.36(+2.38%) |
May 22, 2018 | 15.07 | 15.23 | 14.97 | 15.10 | 1,612,967 | +0.14(+0.94%) |
May 21, 2018 | 15.05 | 15.13 | 14.85 | 14.96 | 1,665,159 | -0.05(-0.33%) |
May 18, 2018 | 15.37 | 15.37 | 14.99 | 15.01 | 1,912,972 | -0.34(-2.21%) |
May 17, 2018 | 15.33 | 15.57 | 15.28 | 15.35 | 1,371,239 | -0.04(-0.26%) |
May 16, 2018 | 15.59 | 15.96 | 15.31 | 15.39 | 2,473,282 | -0.08(-0.52%) |
May 15, 2018 | 15.58 | 15.83 | 15.43 | 15.47 | 2,127,378 | -0.11(-0.71%) |
May 14, 2018 | 15.48 | 15.81 | 15.43 | 15.58 | 1,826,439 | +0.13(+0.84%) |
May 11, 2018 | 15.32 | 16.25 | 15.31 | 15.45 | 3,527,032 | +0.10(+0.65%) |
May 10, 2018 | 15.25 | 15.48 | 15.23 | 15.35 | 1,108,206 | +0.12(+0.79%) |
May 09, 2018 | 15.31 | 15.62 | 15.08 | 15.23 | 1,871,253 | +0.26(+1.74%) |
May 08, 2018 | 14.86 | 15.18 | 14.86 | 14.97 | 1,811,942 | +0.11(+0.74%) |
May 07, 2018 | 14.67 | 14.97 | 14.15 | 14.86 | 3,066,023 | +0.05(+0.34%) |
May 04, 2018 | 15.00 | 15.03 | 14.49 | 14.81 | 5,604,336 | -0.31(-2.05%) |
May 03, 2018 | 15.73 | 16.13 | 14.99 | 15.12 | 4,903,448 | -1.82(-10.74%) |
May 02, 2018 | 17.13 | 17.27 | 16.73 | 16.94 | 2,281,499 | -0.24(-1.40%) |