Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 17.64 | 17.65 | 17.03 | 17.03 | 4,139,601 | -0.61(-3.45%) |
Jul 30, 2018 | 17.14 | 17.72 | 17.13 | 17.64 | 3,430,949 | +0.53(+3.08%) |
Jul 27, 2018 | 17.24 | 17.47 | 16.97 | 17.11 | 2,553,974 | -0.15(-0.90%) |
Jul 26, 2018 | 17.19 | 17.72 | 17.14 | 17.27 | 3,067,845 | +0.12(+0.69%) |
Jul 25, 2018 | 17.27 | 17.46 | 16.91 | 17.15 | 4,109,513 | -0.16(-0.95%) |
Jul 24, 2018 | 17.47 | 17.69 | 17.18 | 17.31 | 2,997,900 | -0.12(-0.68%) |
Jul 23, 2018 | 17.04 | 17.74 | 17.04 | 17.43 | 5,801,440 | +0.35(+2.08%) |
Jul 20, 2018 | 17.49 | 17.52 | 17.06 | 17.08 | 2,888,163 | -0.41(-2.34%) |
Jul 19, 2018 | 17.01 | 17.64 | 17.01 | 17.49 | 3,991,116 | +0.46(+2.72%) |
Jul 18, 2018 | 17.39 | 17.42 | 16.74 | 17.02 | 4,333,909 | -0.37(-2.14%) |
Jul 17, 2018 | 17.45 | 17.89 | 17.22 | 17.39 | 4,574,393 | -0.15(-0.83%) |
Jul 16, 2018 | 18.07 | 18.13 | 17.36 | 17.54 | 4,567,590 | -0.53(-2.92%) |
Jul 13, 2018 | 18.02 | 18.53 | 17.97 | 18.07 | 3,404,159 | +0.01(+0.05%) |
Jul 12, 2018 | 18.52 | 18.58 | 17.99 | 18.06 | 4,220,601 | -0.36(-1.97%) |
Jul 11, 2018 | 18.49 | 18.63 | 17.99 | 18.42 | 4,591,983 | -0.40(-2.13%) |
Jul 10, 2018 | 19.24 | 19.37 | 18.78 | 18.82 | 3,855,734 | -0.48(-2.50%) |
Jul 09, 2018 | 19.27 | 19.50 | 19.16 | 19.30 | 3,836,946 | +0.15(+0.76%) |
Jul 06, 2018 | 18.91 | 19.50 | 18.91 | 19.16 | 5,173,761 | +0.24(+1.25%) |
Jul 05, 2018 | 18.22 | 18.99 | 18.22 | 18.92 | 6,693,312 | +0.71(+3.89%) |
Jul 03, 2018 | 18.21 | 18.21 | 18.21 | 0 | +0.64(+3.62%) | |
Jul 02, 2018 | 18.14 | 18.35 | 17.41 | 17.58 | 5,716,626 | -0.54(-2.99%) |
Jun 29, 2018 | 17.84 | 18.47 | 17.59 | 18.12 | 6,298,508 | +0.47(+2.65%) |
Jun 28, 2018 | 17.11 | 18.09 | 16.47 | 17.65 | 16,835,082 | -0.70(-3.82%) |
Jun 27, 2018 | 18.15 | 18.50 | 18.00 | 18.35 | 12,159,255 | +0.13(+0.70%) |
Jun 26, 2018 | 18.00 | 18.30 | 17.67 | 18.22 | 7,862,741 | +0.32(+1.78%) |
Jun 25, 2018 | 18.01 | 18.12 | 17.61 | 17.90 | 7,173,468 | -0.35(-1.89%) |
Jun 22, 2018 | 18.47 | 18.62 | 18.00 | 18.25 | 19,973,040 | -0.05(-0.25%) |
Jun 21, 2018 | 18.55 | 18.88 | 18.25 | 18.29 | 4,439,512 | -0.26(-1.42%) |
Jun 20, 2018 | 18.50 | 18.62 | 17.88 | 18.56 | 4,112,742 | +0.18(+0.99%) |
Jun 19, 2018 | 18.21 | 18.39 | 17.87 | 18.38 | 3,246,802 | +0.05(+0.25%) |
Jun 18, 2018 | 18.15 | 18.54 | 18.15 | 18.33 | 3,018,703 | -0.03(-0.15%) |
Jun 15, 2018 | 18.37 | 18.02 | 18.36 | 4,180,206 | +0.34(+1.87%) | |
Jun 14, 2018 | 18.16 | 18.23 | 17.85 | 18.02 | 3,130,649 | -0.06(-0.35%) |
Jun 13, 2018 | 18.41 | 18.48 | 18.00 | 18.09 | 3,835,617 | -0.31(-1.67%) |
Jun 12, 2018 | 18.51 | 18.71 | 17.83 | 18.39 | 7,320,874 | +0.04(+0.20%) |
Jun 11, 2018 | 17.63 | 18.41 | 17.63 | 18.36 | 6,132,187 | +0.71(+4.04%) |
Jun 08, 2018 | 17.26 | 17.72 | 17.22 | 17.64 | 5,343,120 | +0.41(+2.36%) |
Jun 07, 2018 | 17.13 | 17.62 | 17.02 | 17.24 | 4,830,749 | +0.20(+1.16%) |
Jun 06, 2018 | 16.76 | 17.04 | 2,789,679 | +0.05(+0.32%) | ||
Jun 05, 2018 | 16.56 | 17.03 | 16.48 | 16.99 | 3,550,797 | +0.43(+2.62%) |
Jun 04, 2018 | 16.13 | 16.62 | 16.03 | 16.55 | 3,992,520 | +0.47(+2.92%) |
Jun 01, 2018 | 16.43 | 16.63 | 15.97 | 16.08 | 3,680,467 | -0.30(-1.82%) |
May 31, 2018 | 16.43 | 16.44 | 16.21 | 16.38 | 4,128,435 | +0.00(+0.00%) |
May 30, 2018 | 16.26 | 16.43 | 16.17 | 16.38 | 2,386,844 | +0.18(+1.11%) |
May 29, 2018 | 16.17 | 16.34 | 16.03 | 16.20 | 2,713,510 | -0.04(-0.22%) |
May 25, 2018 | 16.24 | 16.24 | 16.24 | 0 | +0.04(+0.22%) | |
May 24, 2018 | 16.15 | 16.46 | 16.11 | 16.20 | 3,128,499 | +0.11(+0.67%) |
May 23, 2018 | 15.88 | 16.14 | 15.81 | 16.09 | 2,436,863 | +0.12(+0.73%) |
May 22, 2018 | 16.36 | 16.38 | 15.96 | 15.97 | 3,045,029 | -0.27(-1.67%) |
May 21, 2018 | 16.34 | 16.42 | 16.03 | 16.25 | 4,139,794 | -0.04(-0.22%) |
May 18, 2018 | 16.04 | 16.41 | 15.94 | 16.28 | 5,689,721 | +0.18(+1.12%) |
May 17, 2018 | 15.88 | 16.17 | 15.79 | 16.10 | 3,246,140 | +0.23(+1.42%) |
May 16, 2018 | 15.90 | 16.13 | 15.85 | 15.88 | 3,711,425 | +0.10(+0.63%) |
May 15, 2018 | 15.34 | 16.03 | 15.34 | 15.78 | 4,314,644 | +0.38(+2.46%) |
May 14, 2018 | 15.16 | 15.52 | 15.10 | 15.40 | 3,655,404 | +0.23(+1.55%) |
May 11, 2018 | 15.25 | 15.34 | 15.05 | 15.16 | 2,352,241 | -0.09(-0.59%) |
May 10, 2018 | 15.08 | 15.34 | 15.05 | 15.25 | 3,181,211 | +0.17(+1.14%) |
May 09, 2018 | 15.18 | 15.39 | 14.91 | 15.08 | 3,631,649 | -0.11(-0.71%) |
May 08, 2018 | 15.28 | 15.42 | 15.15 | 15.19 | 2,917,178 | -0.13(-0.82%) |
May 07, 2018 | 15.43 | 15.52 | 15.15 | 15.32 | 2,965,688 | -0.10(-0.64%) |
May 04, 2018 | 15.10 | 15.57 | 15.05 | 15.42 | 5,095,047 | +0.24(+1.60%) |
May 03, 2018 | 15.76 | 15.76 | 15.15 | 15.17 | 4,497,797 | -0.61(-3.89%) |
May 02, 2018 | 15.75 | 15.97 | 15.45 | 15.79 | 3,273,285 | +0.12(+0.75%) |