Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.42 | 16.57 | 16.26 | 16.32 | 1,331,648 | -0.09(-0.54%) |
Jul 30, 2018 | 16.32 | 16.47 | 16.19 | 16.41 | 1,371,447 | +0.22(+1.36%) |
Jul 27, 2018 | 16.10 | 16.49 | 16.10 | 16.19 | 1,785,578 | +0.05(+0.33%) |
Jul 26, 2018 | 15.85 | 16.19 | 15.85 | 16.13 | 1,432,687 | +0.31(+1.94%) |
Jul 25, 2018 | 15.74 | 15.84 | 15.69 | 15.83 | 1,103,794 | +0.11(+0.73%) |
Jul 24, 2018 | 15.83 | 15.94 | 15.56 | 15.71 | 1,031,273 | +0.07(+0.45%) |
Jul 23, 2018 | 15.73 | 15.85 | 15.59 | 15.64 | 1,483,226 | +0.27(+1.77%) |
Jul 20, 2018 | 15.82 | 15.91 | 15.37 | 15.37 | 1,848,439 | -0.41(-2.62%) |
Jul 19, 2018 | 15.70 | 15.88 | 15.69 | 15.78 | 1,494,392 | +0.15(+0.96%) |
Jul 18, 2018 | 15.72 | 15.72 | 15.50 | 15.63 | 1,141,790 | -0.02(-0.11%) |
Jul 17, 2018 | 15.10 | 15.80 | 15.10 | 15.65 | 1,862,171 | -0.13(-0.84%) |
Jul 16, 2018 | 15.52 | 15.88 | 15.01 | 15.78 | 6,665,509 | +0.76(+5.09%) |
Jul 13, 2018 | 15.82 | 15.94 | 14.77 | 15.02 | 8,727,426 | -1.37(-8.36%) |
Jul 12, 2018 | 17.00 | 17.03 | 16.23 | 16.39 | 1,405,314 | -0.60(-3.52%) |
Jul 11, 2018 | 16.76 | 17.04 | 16.74 | 16.99 | 746,739 | +0.25(+1.47%) |
Jul 10, 2018 | 16.79 | 16.62 | 16.74 | 867,289 | +0.07(+0.42%) | |
Jul 09, 2018 | 16.78 | 16.89 | 16.64 | 16.67 | 613,240 | -0.11(-0.68%) |
Jul 06, 2018 | 16.96 | 16.96 | 16.67 | 16.78 | 600,997 | +0.13(+0.79%) |
Jul 05, 2018 | 16.37 | 16.66 | 16.33 | 16.65 | 556,612 | +0.32(+1.94%) |
Jul 03, 2018 | 16.34 | 16.34 | 16.34 | 0 | -0.01(-0.05%) | |
Jul 02, 2018 | 16.43 | 16.50 | 16.19 | 16.34 | 550,137 | -0.13(-0.80%) |
Jun 29, 2018 | 16.40 | 16.60 | 16.28 | 16.48 | 725,691 | +0.17(+1.02%) |
Jun 28, 2018 | 16.42 | 16.50 | 16.13 | 16.31 | 925,241 | -0.03(-0.20%) |
Jun 27, 2018 | 16.50 | 16.54 | 16.29 | 16.34 | 812,848 | -0.16(-0.99%) |
Jun 26, 2018 | 16.76 | 16.76 | 16.45 | 16.51 | 1,158,058 | -0.15(-0.93%) |
Jun 25, 2018 | 16.37 | 16.70 | 16.29 | 16.66 | 808,829 | +0.30(+1.84%) |
Jun 22, 2018 | 16.26 | 16.45 | 16.21 | 16.36 | 1,713,751 | +0.19(+1.17%) |
Jun 21, 2018 | 16.45 | 16.54 | 16.13 | 16.17 | 880,372 | -0.27(-1.67%) |
Jun 20, 2018 | 16.76 | 16.76 | 16.44 | 16.45 | 746,740 | -0.28(-1.70%) |
Jun 19, 2018 | 16.36 | 16.73 | 16.36 | 16.73 | 1,150,523 | +0.24(+1.46%) |
Jun 18, 2018 | 16.62 | 16.84 | 16.37 | 16.49 | 1,117,618 | -0.14(-0.83%) |
Jun 15, 2018 | 16.64 | 16.36 | 16.63 | 1,488,655 | +0.27(+1.63%) | |
Jun 14, 2018 | 16.19 | 16.37 | 16.17 | 16.36 | 1,170,524 | +0.22(+1.38%) |
Jun 13, 2018 | 16.07 | 16.21 | 15.91 | 16.14 | 992,758 | +0.07(+0.43%) |
Jun 12, 2018 | 15.59 | 16.07 | 15.59 | 16.07 | 896,765 | +0.53(+3.43%) |
Jun 11, 2018 | 15.77 | 15.80 | 15.46 | 15.54 | 845,784 | -0.15(-0.99%) |
Jun 08, 2018 | 15.78 | 15.85 | 15.61 | 15.69 | 680,208 | -0.08(-0.49%) |
Jun 07, 2018 | 15.64 | 15.88 | 15.53 | 15.77 | 848,350 | +0.18(+1.16%) |
Jun 06, 2018 | 15.90 | 15.90 | 15.47 | 15.59 | 1,225,314 | -0.27(-1.73%) |
Jun 05, 2018 | 15.97 | 16.07 | 15.83 | 15.86 | 1,091,869 | -0.04(-0.27%) |
Jun 04, 2018 | 15.86 | 16.05 | 15.75 | 15.90 | 762,739 | +0.06(+0.38%) |
Jun 01, 2018 | 16.02 | 16.07 | 15.81 | 15.84 | 790,508 | -0.12(-0.75%) |
May 31, 2018 | 15.98 | 16.08 | 15.91 | 15.97 | 684,659 | -0.02(-0.11%) |
May 30, 2018 | 15.93 | 16.15 | 15.88 | 15.98 | 789,046 | +0.05(+0.32%) |
May 29, 2018 | 15.60 | 15.99 | 15.56 | 15.93 | 927,446 | +0.12(+0.76%) |
May 25, 2018 | 15.81 | 15.81 | 15.81 | 0 | +0.21(+1.38%) | |
May 24, 2018 | 15.54 | 15.76 | 15.52 | 15.60 | 787,045 | +0.06(+0.39%) |
May 23, 2018 | 15.30 | 15.54 | 15.30 | 15.54 | 758,918 | +0.19(+1.23%) |
May 22, 2018 | 15.22 | 15.51 | 15.21 | 15.35 | 895,752 | +0.18(+1.19%) |
May 21, 2018 | 15.21 | 15.29 | 15.04 | 15.17 | 2,551,375 | +0.05(+0.34%) |
May 18, 2018 | 15.06 | 15.15 | 14.92 | 15.11 | 879,558 | +0.12(+0.80%) |
May 17, 2018 | 15.53 | 15.55 | 14.94 | 14.99 | 1,691,103 | -0.58(-3.70%) |
May 16, 2018 | 15.67 | 15.81 | 15.51 | 15.57 | 689,331 | -0.08(-0.49%) |
May 15, 2018 | 15.67 | 15.67 | 15.28 | 15.65 | 1,009,540 | -0.03(-0.16%) |
May 14, 2018 | 15.69 | 15.92 | 15.65 | 15.67 | 839,102 | -0.02(-0.11%) |
May 11, 2018 | 16.00 | 16.08 | 15.56 | 15.69 | 1,072,609 | -0.28(-1.77%) |
May 10, 2018 | 15.67 | 16.37 | 15.50 | 15.97 | 3,162,021 | +0.60(+3.91%) |
May 09, 2018 | 15.49 | 15.58 | 15.37 | 15.37 | 1,077,015 | -0.08(-0.50%) |
May 08, 2018 | 15.63 | 15.65 | 15.39 | 15.45 | 712,599 | -0.16(-1.05%) |
May 07, 2018 | 15.48 | 15.71 | 15.47 | 15.61 | 694,473 | +0.21(+1.34%) |
May 04, 2018 | 15.35 | 15.71 | 15.35 | 15.41 | 851,700 | +0.06(+0.39%) |
May 03, 2018 | 15.60 | 15.67 | 15.26 | 15.35 | 1,025,793 | -0.31(-1.98%) |
May 02, 2018 | 15.54 | 15.76 | 15.49 | 15.66 | 579,861 | +0.07(+0.44%) |