Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.75 | 17.26 | 16.73 | 17.05 | 6,454,150 | +0.19(+1.14%) |
Jul 30, 2018 | 17.31 | 17.34 | 16.73 | 16.86 | 7,892,371 | -0.45(-2.60%) |
Jul 27, 2018 | 16.96 | 17.80 | 16.85 | 17.31 | 19,300,732 | +0.99(+6.04%) |
Jul 26, 2018 | 15.99 | 16.35 | 15.98 | 16.33 | 6,551,387 | +0.33(+2.03%) |
Jul 25, 2018 | 16.23 | 15.67 | 16.00 | 5,945,782 | -0.17(-1.07%) | |
Jul 24, 2018 | 16.70 | 16.09 | 16.17 | 6,328,423 | -0.31(-1.86%) | |
Jul 23, 2018 | 16.22 | 16.50 | 15.98 | 16.48 | 3,848,481 | +0.14(+0.88%) |
Jul 20, 2018 | 16.41 | 16.49 | 16.30 | 16.34 | 2,880,375 | -0.08(-0.47%) |
Jul 19, 2018 | 16.24 | 16.42 | 16.09 | 16.41 | 3,124,098 | +0.12(+0.76%) |
Jul 18, 2018 | 16.17 | 16.33 | 16.14 | 16.29 | 4,114,522 | +0.20(+1.25%) |
Jul 17, 2018 | 15.69 | 16.12 | 15.69 | 16.09 | 4,176,346 | +0.30(+1.88%) |
Jul 16, 2018 | 15.86 | 15.94 | 15.74 | 15.79 | 3,151,652 | -0.05(-0.30%) |
Jul 13, 2018 | 15.70 | 15.84 | 3,552,574 | +0.01(+0.06%) | ||
Jul 12, 2018 | 15.63 | 15.85 | 15.52 | 15.83 | 3,482,960 | +0.33(+2.10%) |
Jul 11, 2018 | 15.73 | 15.92 | 15.47 | 15.50 | 4,319,769 | -0.56(-3.52%) |
Jul 10, 2018 | 15.62 | 16.09 | 15.62 | 16.07 | 4,430,044 | +0.49(+3.13%) |
Jul 09, 2018 | 15.52 | 15.65 | 15.36 | 15.58 | 4,197,784 | +0.17(+1.12%) |
Jul 06, 2018 | 15.21 | 15.40 | 15.05 | 15.41 | 3,058,558 | +0.19(+1.26%) |
Jul 05, 2018 | 14.97 | 15.23 | 14.88 | 15.22 | 6,655,326 | +0.36(+2.45%) |
Jul 03, 2018 | 14.85 | 14.85 | 14.85 | 0 | -0.17(-1.15%) | |
Jul 02, 2018 | 14.75 | 15.06 | 14.62 | 15.02 | 3,957,272 | +0.11(+0.71%) |
Jun 29, 2018 | 15.24 | 15.30 | 14.89 | 14.92 | 5,031,117 | -0.18(-1.21%) |
Jun 28, 2018 | 15.07 | 15.24 | 14.81 | 15.10 | 6,936,993 | -0.16(-1.07%) |
Jun 27, 2018 | 15.87 | 15.92 | 15.26 | 15.26 | 4,533,158 | -0.51(-3.22%) |
Jun 26, 2018 | 15.70 | 15.87 | 15.53 | 15.77 | 4,561,048 | +0.17(+1.10%) |
Jun 25, 2018 | 16.11 | 16.12 | 15.39 | 15.60 | 6,841,224 | -0.66(-4.04%) |
Jun 22, 2018 | 16.51 | 16.55 | 16.20 | 16.26 | 8,829,781 | -0.10(-0.58%) |
Jun 21, 2018 | 16.82 | 16.88 | 16.30 | 16.35 | 3,767,378 | -0.29(-1.77%) |
Jun 20, 2018 | 16.59 | 16.73 | 16.42 | 16.65 | 4,108,985 | +0.26(+1.57%) |
Jun 19, 2018 | 16.45 | 16.57 | 16.11 | 16.39 | 5,526,487 | -0.38(-2.27%) |
Jun 18, 2018 | 16.67 | 16.85 | 16.63 | 16.77 | 4,536,744 | -0.25(-1.45%) |
Jun 15, 2018 | 17.03 | 16.53 | 17.02 | 10,635,733 | +0.19(+1.13%) | |
Jun 14, 2018 | 16.74 | 16.95 | 16.69 | 16.83 | 4,900,184 | +0.29(+1.73%) |
Jun 13, 2018 | 16.55 | 16.83 | 16.53 | 16.54 | 6,976,328 | +0.03(+0.17%) |
Jun 12, 2018 | 16.30 | 16.66 | 16.26 | 16.51 | 4,873,396 | +0.21(+1.28%) |
Jun 11, 2018 | 16.26 | 16.48 | 16.24 | 16.30 | 3,991,697 | +0.07(+0.41%) |
Jun 08, 2018 | 15.93 | 16.27 | 15.84 | 16.24 | 5,316,749 | +0.17(+1.07%) |
Jun 07, 2018 | 16.16 | 16.22 | 15.89 | 16.07 | 3,562,771 | -0.09(-0.53%) |
Jun 06, 2018 | 16.15 | 16.15 | 3,057,797 | +0.10(+0.65%) | ||
Jun 05, 2018 | 16.08 | 16.19 | 15.97 | 16.05 | 3,272,538 | +0.03(+0.18%) |
Jun 04, 2018 | 15.93 | 16.06 | 15.81 | 16.02 | 3,171,150 | +0.15(+0.96%) |
Jun 01, 2018 | 15.75 | 15.89 | 15.60 | 15.87 | 4,050,051 | +0.21(+1.34%) |
May 31, 2018 | 15.80 | 15.89 | 15.60 | 15.66 | 3,945,654 | -0.15(-0.96%) |
May 30, 2018 | 15.79 | 15.93 | 15.69 | 15.81 | 3,710,807 | +0.17(+1.09%) |
May 29, 2018 | 15.65 | 15.91 | 15.50 | 15.64 | 3,189,987 | -0.13(-0.84%) |
May 25, 2018 | 15.77 | 15.77 | 15.77 | 0 | +0.15(+0.97%) | |
May 24, 2018 | 15.59 | 15.78 | 15.50 | 15.62 | 3,175,611 | -0.04(-0.24%) |
May 23, 2018 | 15.57 | 15.67 | 15.40 | 15.66 | 3,445,762 | +0.14(+0.92%) |
May 22, 2018 | 15.48 | 15.67 | 15.45 | 15.51 | 4,357,138 | +0.19(+1.24%) |
May 21, 2018 | 15.41 | 15.50 | 15.18 | 15.32 | 3,776,258 | +0.14(+0.94%) |
May 18, 2018 | 15.31 | 15.43 | 15.09 | 15.18 | 6,674,955 | -0.31(-2.03%) |
May 17, 2018 | 15.61 | 15.68 | 15.33 | 15.49 | 5,006,574 | -0.22(-1.39%) |
May 16, 2018 | 15.52 | 15.76 | 15.45 | 15.71 | 4,853,436 | +0.26(+1.66%) |
May 15, 2018 | 15.45 | 15.53 | 15.36 | 15.46 | 2,913,947 | -0.09(-0.55%) |
May 14, 2018 | 15.57 | 15.85 | 15.49 | 15.54 | 4,435,815 | +0.14(+0.93%) |
May 11, 2018 | 15.51 | 15.67 | 15.31 | 15.40 | 3,030,887 | -0.16(-1.04%) |
May 10, 2018 | 15.36 | 15.58 | 15.33 | 15.56 | 4,191,465 | +0.29(+1.87%) |
May 09, 2018 | 14.93 | 15.34 | 14.91 | 15.28 | 5,453,355 | +0.37(+2.49%) |
May 08, 2018 | 14.83 | 15.01 | 14.77 | 14.91 | 4,639,096 | +0.06(+0.38%) |
May 07, 2018 | 14.74 | 14.99 | 14.68 | 14.85 | 5,164,187 | +0.21(+1.43%) |
May 04, 2018 | 14.24 | 14.74 | 14.15 | 14.64 | 5,175,271 | +0.28(+1.92%) |
May 03, 2018 | 14.09 | 14.42 | 13.97 | 14.36 | 6,898,914 | +0.14(+1.00%) |
May 02, 2018 | 14.20 | 14.41 | 14.12 | 14.22 | 6,728,135 | +0.10(+0.67%) |