Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.39 | 16.83 | 16.32 | 16.46 | 9,792,041 | +0.16(+0.97%) |
Jul 30, 2018 | 16.23 | 16.44 | 16.07 | 16.30 | 1,701,256 | +0.23(+1.42%) |
Jul 27, 2018 | 16.45 | 16.46 | 15.98 | 16.07 | 2,257,856 | -0.33(-1.99%) |
Jul 26, 2018 | 16.34 | 16.63 | 16.33 | 16.40 | 2,248,821 | +0.08(+0.50%) |
Jul 25, 2018 | 16.26 | 16.36 | 16.00 | 16.32 | 1,717,394 | +0.17(+1.05%) |
Jul 24, 2018 | 16.24 | 16.28 | 16.03 | 16.15 | 1,158,669 | -0.10(-0.59%) |
Jul 23, 2018 | 15.98 | 16.26 | 15.94 | 16.24 | 1,941,230 | +0.16(+0.97%) |
Jul 20, 2018 | 16.14 | 15.87 | 16.09 | 1,464,631 | -0.05(-0.30%) | |
Jul 19, 2018 | 15.81 | 16.25 | 15.71 | 16.13 | 1,699,180 | +0.31(+1.93%) |
Jul 18, 2018 | 15.86 | 15.96 | 15.71 | 15.83 | 1,380,040 | -0.03(-0.21%) |
Jul 17, 2018 | 15.84 | 16.07 | 15.82 | 15.86 | 1,401,546 | +0.05(+0.30%) |
Jul 16, 2018 | 15.96 | 15.97 | 15.74 | 15.81 | 1,714,332 | -0.14(-0.89%) |
Jul 13, 2018 | 16.17 | 16.19 | 15.94 | 15.96 | 1,062,217 | -0.16(-1.01%) |
Jul 12, 2018 | 16.20 | 16.23 | 15.97 | 16.12 | 1,103,140 | -0.06(-0.38%) |
Jul 11, 2018 | 16.28 | 16.41 | 16.15 | 16.18 | 1,120,218 | -0.16(-1.00%) |
Jul 10, 2018 | 16.32 | 16.44 | 16.22 | 16.34 | 1,551,789 | +0.05(+0.33%) |
Jul 09, 2018 | 16.45 | 16.47 | 16.22 | 16.29 | 1,277,223 | -0.18(-1.07%) |
Jul 06, 2018 | 16.45 | 16.56 | 16.41 | 16.47 | 1,362,074 | +0.07(+0.41%) |
Jul 05, 2018 | 16.18 | 16.41 | 15.98 | 16.40 | 1,088,564 | +0.27(+1.69%) |
Jul 03, 2018 | 16.13 | 16.13 | 16.13 | 0 | +0.20(+1.24%) | |
Jul 02, 2018 | 15.95 | 16.15 | 15.76 | 15.93 | 1,276,531 | -0.04(-0.26%) |
Jun 29, 2018 | 16.34 | 16.35 | 15.94 | 15.97 | 1,776,702 | -0.37(-2.25%) |
Jun 28, 2018 | 16.23 | 16.40 | 16.19 | 16.34 | 1,805,151 | +0.09(+0.54%) |
Jun 27, 2018 | 16.13 | 16.36 | 16.07 | 16.25 | 1,677,016 | +0.14(+0.84%) |
Jun 26, 2018 | 16.33 | 16.39 | 16.11 | 16.11 | 1,871,511 | -0.27(-1.62%) |
Jun 25, 2018 | 16.26 | 16.43 | 16.13 | 16.38 | 3,615,587 | +0.12(+0.71%) |
Jun 22, 2018 | 15.91 | 16.30 | 15.90 | 16.26 | 14,658,000 | +0.45(+2.84%) |
Jun 21, 2018 | 15.69 | 15.87 | 15.62 | 15.81 | 1,412,027 | +0.15(+0.96%) |
Jun 20, 2018 | 15.30 | 15.72 | 15.27 | 15.66 | 1,937,450 | +0.39(+2.54%) |
Jun 19, 2018 | 15.27 | 15.43 | 15.20 | 15.28 | 1,721,725 | -0.05(-0.35%) |
Jun 18, 2018 | 15.22 | 15.45 | 15.13 | 15.33 | 1,317,931 | +0.08(+0.54%) |
Jun 15, 2018 | 15.39 | 15.17 | 15.25 | 2,183,526 | +0.08(+0.54%) | |
Jun 14, 2018 | 15.27 | 15.37 | 15.06 | 15.17 | 1,917,092 | -0.02(-0.13%) |
Jun 13, 2018 | 15.62 | 15.62 | 15.19 | 15.19 | 1,851,185 | -0.39(-2.53%) |
Jun 12, 2018 | 15.43 | 15.70 | 15.34 | 15.58 | 1,328,665 | +0.15(+0.97%) |
Jun 11, 2018 | 15.23 | 15.51 | 15.22 | 15.43 | 1,235,368 | +0.20(+1.29%) |
Jun 08, 2018 | 15.18 | 15.27 | 15.13 | 15.24 | 1,913,137 | +0.08(+0.54%) |
Jun 07, 2018 | 15.09 | 15.29 | 15.01 | 15.15 | 1,081,681 | +0.06(+0.41%) |
Jun 06, 2018 | 15.14 | 14.94 | 15.09 | 1,314,375 | +0.04(+0.27%) | |
Jun 05, 2018 | 14.92 | 15.13 | 14.87 | 15.05 | 1,826,919 | +0.20(+1.37%) |
Jun 04, 2018 | 14.78 | 14.96 | 14.71 | 14.85 | 1,835,218 | +0.16(+1.06%) |
Jun 01, 2018 | 14.62 | 14.86 | 14.49 | 14.69 | 2,347,575 | +0.08(+0.56%) |
May 31, 2018 | 14.75 | 14.83 | 14.57 | 14.61 | 2,126,552 | -0.16(-1.10%) |
May 30, 2018 | 14.38 | 14.87 | 14.28 | 14.77 | 1,984,809 | +0.35(+2.45%) |
May 29, 2018 | 14.30 | 14.51 | 14.14 | 14.42 | 1,458,918 | +0.11(+0.76%) |
May 25, 2018 | 14.31 | 14.31 | 14.31 | 0 | +0.10(+0.72%) | |
May 24, 2018 | 14.30 | 14.35 | 14.12 | 14.21 | 1,098,107 | -0.02(-0.14%) |
May 23, 2018 | 14.14 | 14.29 | 14.10 | 14.23 | 914,104 | +0.12(+0.82%) |
May 22, 2018 | 14.11 | 14.19 | 13.96 | 14.11 | 1,425,484 | -0.03(-0.24%) |
May 21, 2018 | 13.87 | 14.26 | 13.60 | 14.15 | 1,984,804 | +0.36(+2.61%) |
May 18, 2018 | 13.76 | 13.88 | 13.71 | 13.79 | 2,029,469 | +0.08(+0.60%) |
May 17, 2018 | 13.73 | 13.86 | 13.67 | 13.71 | 1,163,741 | +0.02(+0.15%) |
May 16, 2018 | 13.63 | 13.88 | 13.62 | 13.69 | 1,796,406 | +0.06(+0.45%) |
May 15, 2018 | 13.77 | 13.88 | 13.56 | 13.62 | 2,703,411 | -0.26(-1.86%) |
May 14, 2018 | 14.09 | 14.12 | 13.83 | 13.88 | 1,974,865 | -0.21(-1.50%) |
May 11, 2018 | 14.31 | 14.40 | 14.04 | 14.09 | 1,348,602 | -0.31(-2.12%) |
May 10, 2018 | 14.45 | 14.52 | 14.33 | 14.40 | 1,757,033 | +0.00(+0.00%) |
May 09, 2018 | 14.17 | 14.52 | 14.15 | 14.40 | 2,112,976 | +0.23(+1.63%) |
May 08, 2018 | 14.35 | 14.39 | 14.05 | 14.17 | 1,810,930 | -0.18(-1.28%) |
May 07, 2018 | 14.26 | 14.47 | 14.15 | 14.35 | 2,531,738 | +0.23(+1.64%) |
May 04, 2018 | 13.77 | 14.24 | 13.77 | 14.12 | 2,600,224 | +0.35(+2.57%) |
May 03, 2018 | 13.76 | 13.83 | 13.63 | 13.77 | 3,183,965 | -0.07(-0.54%) |
May 02, 2018 | 13.54 | 14.03 | 13.50 | 13.84 | 11,300,821 | -1.33(-8.78%) |