Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.46 | 16.72 | 16.17 | 16.44 | 1,147,724 | -0.07(-0.42%) |
Jul 30, 2018 | 15.98 | 16.61 | 15.89 | 16.51 | 1,473,768 | +0.79(+5.03%) |
Jul 27, 2018 | 14.96 | 15.76 | 14.96 | 15.72 | 1,349,900 | +0.79(+5.29%) |
Jul 26, 2018 | 14.55 | 15.12 | 14.36 | 14.93 | 1,700,489 | +0.39(+2.68%) |
Jul 25, 2018 | 14.69 | 14.78 | 14.35 | 14.54 | 1,213,781 | -0.12(-0.82%) |
Jul 24, 2018 | 15.04 | 15.15 | 14.59 | 14.66 | 1,107,678 | -0.34(-2.27%) |
Jul 23, 2018 | 15.44 | 15.44 | 14.72 | 15.00 | 1,162,197 | -0.46(-2.98%) |
Jul 20, 2018 | 15.57 | 15.71 | 15.29 | 15.46 | 1,303,553 | +0.01(+0.06%) |
Jul 19, 2018 | 15.46 | 15.64 | 15.21 | 15.45 | 865,043 | -0.05(-0.32%) |
Jul 18, 2018 | 15.66 | 15.79 | 15.44 | 15.50 | 873,431 | -0.26(-1.65%) |
Jul 17, 2018 | 15.31 | 15.94 | 15.21 | 15.76 | 1,033,280 | +0.42(+2.74%) |
Jul 16, 2018 | 15.40 | 15.58 | 15.18 | 15.34 | 690,062 | -0.25(-1.60%) |
Jul 13, 2018 | 15.82 | 15.96 | 15.55 | 15.59 | 1,030,079 | -0.31(-1.95%) |
Jul 12, 2018 | 15.87 | 16.05 | 15.40 | 15.90 | 970,965 | +0.12(+0.76%) |
Jul 11, 2018 | 15.85 | 16.33 | 15.68 | 15.78 | 997,164 | -0.33(-2.05%) |
Jul 10, 2018 | 16.27 | 16.68 | 16.02 | 16.11 | 1,334,319 | -0.12(-0.74%) |
Jul 09, 2018 | 16.02 | 16.44 | 15.73 | 16.23 | 1,583,611 | +0.30(+1.88%) |
Jul 06, 2018 | 15.75 | 16.00 | 15.70 | 15.93 | 928,619 | +0.00(+0.00%) |
Jul 05, 2018 | 15.72 | 16.03 | 15.38 | 15.93 | 961,001 | +0.30(+1.92%) |
Jul 03, 2018 | 15.63 | 15.63 | 15.63 | 0 | +0.38(+2.49%) | |
Jul 02, 2018 | 15.34 | 15.49 | 14.64 | 15.25 | 1,643,428 | -0.43(-2.74%) |
Jun 29, 2018 | 15.68 | 15.89 | 15.52 | 15.68 | 1,098,638 | +0.00(+0.00%) |
Jun 28, 2018 | 15.56 | 15.69 | 15.20 | 15.68 | 1,412,440 | +0.16(+1.03%) |
Jun 27, 2018 | 15.71 | 16.09 | 15.45 | 15.52 | 1,625,870 | +0.10(+0.65%) |
Jun 26, 2018 | 15.14 | 15.53 | 14.81 | 15.42 | 1,226,878 | +0.36(+2.39%) |
Jun 25, 2018 | 15.47 | 15.57 | 14.95 | 15.06 | 2,350,899 | -0.47(-3.03%) |
Jun 22, 2018 | 16.07 | 16.25 | 15.26 | 15.53 | 4,241,800 | +0.28(+1.84%) |
Jun 21, 2018 | 15.70 | 15.77 | 15.24 | 15.25 | 1,416,944 | -0.64(-4.03%) |
Jun 20, 2018 | 16.00 | 16.02 | 15.32 | 15.89 | 3,481,822 | -0.02(-0.13%) |
Jun 19, 2018 | 15.00 | 15.93 | 14.81 | 15.91 | 2,760,879 | +0.66(+4.33%) |
Jun 18, 2018 | 14.79 | 15.73 | 14.63 | 15.25 | 2,612,684 | +0.42(+2.83%) |
Jun 15, 2018 | 14.87 | 14.62 | 14.83 | 2,675,995 | +0.21(+1.44%) | |
Jun 14, 2018 | 14.87 | 15.06 | 14.50 | 14.62 | 1,928,561 | -0.16(-1.08%) |
Jun 13, 2018 | 14.78 | 14.93 | 14.51 | 14.78 | 1,840,299 | -0.01(-0.07%) |
Jun 12, 2018 | 14.18 | 14.91 | 14.08 | 14.79 | 2,471,384 | +0.59(+4.15%) |
Jun 11, 2018 | 14.31 | 14.59 | 14.03 | 14.20 | 1,491,992 | -0.05(-0.35%) |
Jun 08, 2018 | 15.00 | 15.18 | 14.00 | 14.25 | 4,708,732 | -1.10(-7.17%) |
Jun 07, 2018 | 15.09 | 15.66 | 15.09 | 15.35 | 2,499,504 | +0.43(+2.88%) |
Jun 06, 2018 | 14.57 | 14.92 | 2,690,315 | +0.05(+0.34%) | ||
Jun 05, 2018 | 14.88 | 15.12 | 14.76 | 14.87 | 2,181,267 | -0.11(-0.73%) |
Jun 04, 2018 | 15.35 | 15.57 | 14.50 | 14.98 | 3,924,545 | -0.30(-1.96%) |
Jun 01, 2018 | 16.39 | 16.73 | 15.20 | 15.28 | 4,787,285 | -0.99(-6.08%) |
May 31, 2018 | 17.66 | 17.86 | 16.22 | 16.27 | 3,798,078 | -1.57(-8.80%) |
May 30, 2018 | 17.85 | 18.50 | 17.75 | 17.84 | 1,494,033 | +0.21(+1.19%) |
May 29, 2018 | 17.52 | 18.11 | 17.32 | 17.63 | 2,463,446 | -0.07(-0.40%) |
May 25, 2018 | 17.70 | 17.70 | 17.70 | 0 | -1.29(-6.79%) | |
May 24, 2018 | 18.72 | 19.38 | 18.16 | 18.99 | 1,835,498 | -0.11(-0.58%) |
May 23, 2018 | 19.35 | 19.56 | 19.03 | 19.10 | 2,149,708 | -0.51(-2.60%) |
May 22, 2018 | 19.73 | 20.19 | 19.44 | 19.61 | 2,254,277 | -0.01(-0.05%) |
May 21, 2018 | 20.11 | 20.22 | 19.53 | 19.62 | 2,272,462 | -0.38(-1.90%) |
May 18, 2018 | 20.54 | 20.62 | 19.83 | 20.00 | 2,216,487 | -0.49(-2.39%) |
May 17, 2018 | 19.47 | 20.52 | 19.37 | 20.49 | 2,356,861 | +1.06(+5.46%) |
May 16, 2018 | 19.30 | 19.74 | 19.15 | 19.43 | 1,693,502 | +0.25(+1.30%) |
May 15, 2018 | 19.51 | 19.58 | 19.09 | 19.18 | 2,337,234 | -0.30(-1.54%) |
May 14, 2018 | 19.47 | 19.72 | 19.04 | 19.48 | 3,176,228 | +0.31(+1.62%) |
May 11, 2018 | 19.03 | 19.40 | 18.75 | 19.17 | 9,584,529 | -0.21(-1.08%) |
May 10, 2018 | 19.79 | 20.23 | 19.38 | 19.38 | 2,425,510 | -0.15(-0.77%) |
May 09, 2018 | 19.60 | 20.91 | 19.18 | 19.53 | 3,097,107 | +0.94(+5.06%) |
May 08, 2018 | 18.04 | 18.61 | 17.78 | 18.59 | 1,518,951 | +0.55(+3.05%) |
May 07, 2018 | 17.93 | 19.18 | 17.84 | 18.04 | 2,219,748 | +0.19(+1.06%) |
May 04, 2018 | 18.00 | 18.28 | 17.65 | 17.85 | 1,285,311 | -0.23(-1.27%) |
May 03, 2018 | 18.23 | 18.39 | 17.73 | 18.08 | 1,578,494 | -0.18(-0.99%) |
May 02, 2018 | 18.04 | 18.44 | 17.89 | 18.26 | 1,497,540 | +0.18(+1.00%) |