Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.84 | 16.90 | 16.43 | 16.72 | 1,764,635 | -0.05(-0.30%) |
Jul 30, 2018 | 16.15 | 16.86 | 16.09 | 16.77 | 1,620,452 | +0.68(+4.23%) |
Jul 27, 2018 | 15.44 | 16.12 | 15.43 | 16.09 | 1,703,200 | +0.64(+4.14%) |
Jul 26, 2018 | 15.55 | 16.04 | 15.28 | 15.45 | 1,680,408 | -0.17(-1.09%) |
Jul 25, 2018 | 15.39 | 15.75 | 14.68 | 15.62 | 5,811,438 | -0.36(-2.25%) |
Jul 24, 2018 | 16.06 | 16.32 | 15.81 | 15.98 | 1,122,696 | +0.09(+0.57%) |
Jul 23, 2018 | 16.12 | 16.15 | 15.75 | 15.89 | 992,478 | -0.24(-1.49%) |
Jul 20, 2018 | 16.34 | 16.39 | 15.91 | 16.13 | 1,795,396 | -0.34(-2.06%) |
Jul 19, 2018 | 16.77 | 17.00 | 16.43 | 16.47 | 1,514,857 | -0.56(-3.29%) |
Jul 18, 2018 | 16.65 | 17.03 | 16.59 | 17.03 | 1,007,985 | +0.30(+1.79%) |
Jul 17, 2018 | 16.57 | 16.96 | 16.57 | 16.73 | 1,340,959 | +0.09(+0.54%) |
Jul 16, 2018 | 16.62 | 16.75 | 16.50 | 16.64 | 1,121,478 | +0.03(+0.18%) |
Jul 13, 2018 | 16.23 | 16.64 | 16.20 | 16.61 | 1,017,987 | +0.31(+1.90%) |
Jul 12, 2018 | 16.47 | 16.63 | 16.17 | 16.30 | 1,051,075 | -0.09(-0.55%) |
Jul 11, 2018 | 16.60 | 16.77 | 16.37 | 16.39 | 1,154,480 | -0.48(-2.85%) |
Jul 10, 2018 | 17.04 | 17.10 | 16.70 | 16.87 | 1,191,658 | -0.06(-0.35%) |
Jul 09, 2018 | 16.61 | 17.09 | 16.51 | 16.93 | 1,370,762 | +0.52(+3.17%) |
Jul 06, 2018 | 16.39 | 16.52 | 16.25 | 16.41 | 1,040,072 | -0.03(-0.18%) |
Jul 05, 2018 | 16.14 | 16.44 | 15.90 | 16.44 | 2,601,904 | +0.54(+3.40%) |
Jul 03, 2018 | 15.90 | 15.90 | 15.90 | 0 | -0.18(-1.12%) | |
Jul 02, 2018 | 15.33 | 16.09 | 15.24 | 16.08 | 1,815,440 | +0.52(+3.34%) |
Jun 29, 2018 | 15.91 | 16.03 | 15.54 | 15.56 | 1,719,252 | -0.24(-1.52%) |
Jun 28, 2018 | 16.00 | 16.03 | 15.41 | 15.80 | 2,372,528 | -0.25(-1.56%) |
Jun 27, 2018 | 16.83 | 16.87 | 16.02 | 16.05 | 1,393,805 | -0.78(-4.63%) |
Jun 26, 2018 | 16.45 | 16.91 | 16.28 | 16.83 | 2,216,291 | +0.37(+2.25%) |
Jun 25, 2018 | 17.25 | 17.36 | 16.35 | 16.46 | 3,174,612 | -0.95(-5.46%) |
Jun 22, 2018 | 17.97 | 18.04 | 17.13 | 17.41 | 5,291,290 | -0.45(-2.52%) |
Jun 21, 2018 | 18.43 | 18.43 | 17.75 | 17.86 | 2,909,885 | -0.53(-2.88%) |
Jun 20, 2018 | 18.17 | 18.55 | 18.00 | 18.39 | 1,975,227 | +0.28(+1.55%) |
Jun 19, 2018 | 17.81 | 18.21 | 17.63 | 18.11 | 3,232,842 | +0.13(+0.72%) |
Jun 18, 2018 | 17.95 | 17.99 | 17.43 | 17.98 | 5,020,611 | +0.86(+5.02%) |
Jun 15, 2018 | 17.17 | 16.80 | 17.12 | 1,749,225 | +0.09(+0.53%) | |
Jun 14, 2018 | 17.45 | 17.59 | 16.98 | 17.03 | 2,506,591 | -0.17(-0.99%) |
Jun 13, 2018 | 17.22 | 17.29 | 17.09 | 17.20 | 1,415,724 | -0.03(-0.17%) |
Jun 12, 2018 | 17.33 | 17.49 | 17.14 | 17.23 | 1,344,547 | -0.05(-0.29%) |
Jun 11, 2018 | 17.33 | 17.43 | 17.16 | 17.28 | 2,111,921 | +0.02(+0.12%) |
Jun 08, 2018 | 16.81 | 17.33 | 16.81 | 17.26 | 2,332,481 | +0.44(+2.62%) |
Jun 07, 2018 | 16.46 | 16.87 | 16.43 | 16.82 | 2,201,042 | +0.38(+2.31%) |
Jun 06, 2018 | 16.46 | 16.00 | 16.44 | 1,615,023 | +0.42(+2.62%) | |
Jun 05, 2018 | 15.95 | 16.13 | 15.81 | 16.02 | 2,439,855 | +0.02(+0.12%) |
Jun 04, 2018 | 15.76 | 16.05 | 15.59 | 16.00 | 1,228,605 | +0.25(+1.59%) |
Jun 01, 2018 | 15.93 | 16.01 | 15.60 | 15.75 | 1,223,612 | -0.07(-0.44%) |
May 31, 2018 | 15.80 | 15.95 | 15.54 | 15.82 | 1,125,446 | +0.11(+0.70%) |
May 30, 2018 | 15.75 | 15.84 | 15.53 | 15.71 | 2,038,183 | +0.05(+0.32%) |
May 29, 2018 | 16.21 | 16.25 | 15.48 | 15.66 | 1,736,112 | -0.70(-4.28%) |
May 25, 2018 | 16.36 | 16.36 | 16.36 | 0 | -0.04(-0.24%) | |
May 24, 2018 | 16.14 | 16.46 | 16.04 | 16.40 | 2,482,432 | +0.16(+0.99%) |
May 23, 2018 | 16.18 | 16.25 | 16.02 | 16.24 | 891,684 | +0.04(+0.25%) |
May 22, 2018 | 16.37 | 16.53 | 16.18 | 16.20 | 1,115,488 | -0.07(-0.43%) |
May 21, 2018 | 16.25 | 16.40 | 16.16 | 16.27 | 1,201,646 | +0.15(+0.93%) |
May 18, 2018 | 16.25 | 16.28 | 16.11 | 16.12 | 1,266,004 | -0.05(-0.31%) |
May 17, 2018 | 15.99 | 16.24 | 15.94 | 16.17 | 1,134,552 | +0.22(+1.38%) |
May 16, 2018 | 15.53 | 16.10 | 15.53 | 15.95 | 1,509,912 | +0.39(+2.51%) |
May 15, 2018 | 15.45 | 15.66 | 15.45 | 15.56 | 1,290,762 | +0.05(+0.32%) |
May 14, 2018 | 15.45 | 15.62 | 15.45 | 15.51 | 889,974 | +0.11(+0.71%) |
May 11, 2018 | 15.47 | 15.63 | 15.30 | 15.40 | 1,001,173 | -0.09(-0.58%) |
May 10, 2018 | 15.00 | 15.55 | 14.89 | 15.49 | 2,085,643 | +0.57(+3.82%) |
May 09, 2018 | 15.03 | 15.13 | 14.80 | 14.92 | 2,027,443 | -0.08(-0.53%) |
May 08, 2018 | 14.90 | 15.13 | 14.77 | 15.00 | 3,730,924 | +0.10(+0.67%) |
May 07, 2018 | 15.03 | 15.12 | 14.90 | 14.90 | 1,749,766 | -0.10(-0.67%) |
May 04, 2018 | 15.00 | 15.33 | 14.62 | 15.00 | 4,419,149 | +0.65(+4.53%) |
May 03, 2018 | 14.77 | 14.85 | 13.98 | 14.35 | 4,829,291 | -0.46(-3.11%) |
May 02, 2018 | 15.08 | 15.20 | 14.79 | 14.81 | 2,396,399 | -0.23(-1.53%) |