Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 15.57 | 16.00 | 15.24 | 15.87 | 3,731,454 | +0.31(+1.99%) |
Jul 30, 2018 | 15.67 | 15.84 | 15.53 | 15.56 | 3,654,490 | -0.02(-0.13%) |
Jul 27, 2018 | 15.89 | 16.02 | 15.46 | 15.58 | 3,832,900 | -0.03(-0.16%) |
Jul 26, 2018 | 14.80 | 15.75 | 14.65 | 15.61 | 10,936,419 | -0.68(-4.21%) |
Jul 25, 2018 | 16.41 | 16.71 | 16.15 | 16.29 | 5,109,420 | -0.19(-1.15%) |
Jul 24, 2018 | 16.59 | 16.74 | 16.34 | 16.48 | 2,582,020 | -0.11(-0.66%) |
Jul 23, 2018 | 16.51 | 16.77 | 15.96 | 16.59 | 5,932,607 | +0.62(+3.88%) |
Jul 20, 2018 | 15.97 | 16.08 | 15.81 | 15.97 | 2,088,748 | -0.07(-0.44%) |
Jul 19, 2018 | 15.90 | 16.08 | 15.51 | 16.04 | 2,323,655 | +0.06(+0.38%) |
Jul 18, 2018 | 16.25 | 16.36 | 15.91 | 15.98 | 2,832,743 | -0.38(-2.32%) |
Jul 17, 2018 | 16.18 | 16.61 | 16.16 | 16.36 | 4,099,485 | +0.08(+0.49%) |
Jul 16, 2018 | 16.44 | 16.53 | 15.91 | 16.28 | 5,069,128 | -0.18(-1.09%) |
Jul 13, 2018 | 17.19 | 17.22 | 16.44 | 16.46 | 2,725,543 | -0.75(-4.36%) |
Jul 12, 2018 | 17.27 | 17.47 | 17.03 | 17.21 | 1,386,994 | -0.02(-0.12%) |
Jul 11, 2018 | 17.36 | 17.41 | 17.09 | 17.23 | 1,612,581 | -0.15(-0.86%) |
Jul 10, 2018 | 17.52 | 17.73 | 17.24 | 17.38 | 2,791,142 | -0.24(-1.36%) |
Jul 09, 2018 | 17.33 | 17.73 | 17.30 | 17.62 | 1,999,279 | +0.35(+2.03%) |
Jul 06, 2018 | 16.94 | 17.39 | 16.80 | 17.27 | 2,205,892 | +0.30(+1.77%) |
Jul 05, 2018 | 16.71 | 17.10 | 16.71 | 16.97 | 3,855,630 | +0.34(+2.04%) |
Jul 03, 2018 | 16.63 | 16.63 | 16.63 | 0 | +0.09(+0.54%) | |
Jul 02, 2018 | 16.35 | 16.55 | 16.08 | 16.54 | 3,078,708 | +0.12(+0.73%) |
Jun 29, 2018 | 16.37 | 16.51 | 16.25 | 16.42 | 2,411,285 | +0.08(+0.49%) |
Jun 28, 2018 | 16.13 | 16.47 | 16.00 | 16.34 | 3,690,904 | -0.44(-2.62%) |
Jun 27, 2018 | 17.13 | 17.18 | 16.75 | 16.78 | 2,046,721 | -0.33(-1.93%) |
Jun 26, 2018 | 17.32 | 17.43 | 16.99 | 17.11 | 2,275,386 | -0.24(-1.38%) |
Jun 25, 2018 | 17.48 | 17.56 | 17.15 | 17.35 | 3,005,078 | -0.17(-0.97%) |
Jun 22, 2018 | 17.54 | 17.80 | 17.50 | 17.52 | 7,331,150 | +0.00(+0.00%) |
Jun 21, 2018 | 17.42 | 17.67 | 17.38 | 17.52 | 1,805,754 | +0.11(+0.63%) |
Jun 20, 2018 | 17.21 | 17.43 | 17.12 | 17.41 | 4,006,056 | +0.30(+1.75%) |
Jun 19, 2018 | 17.40 | 17.40 | 16.73 | 17.11 | 5,167,267 | -0.67(-3.77%) |
Jun 18, 2018 | 17.62 | 17.86 | 17.52 | 17.78 | 3,179,295 | +0.10(+0.57%) |
Jun 15, 2018 | 17.98 | 17.92 | 17.68 | 6,535,737 | -0.24(-1.34%) | |
Jun 14, 2018 | 17.69 | 17.97 | 17.66 | 17.92 | 4,431,722 | +0.29(+1.64%) |
Jun 13, 2018 | 17.30 | 17.94 | 17.18 | 17.63 | 4,492,919 | +0.02(+0.11%) |
Jun 12, 2018 | 17.25 | 17.77 | 17.25 | 17.61 | 3,768,121 | +0.39(+2.26%) |
Jun 11, 2018 | 16.99 | 17.45 | 16.99 | 17.22 | 3,419,778 | +0.19(+1.12%) |
Jun 08, 2018 | 16.45 | 17.15 | 16.38 | 17.03 | 4,297,241 | +0.57(+3.46%) |
Jun 07, 2018 | 16.09 | 16.71 | 16.05 | 16.46 | 5,566,357 | +0.42(+2.62%) |
Jun 06, 2018 | 16.07 | 16.04 | 2,883,169 | +0.48(+3.08%) | ||
Jun 05, 2018 | 15.90 | 15.98 | 15.50 | 15.56 | 3,875,353 | -0.39(-2.45%) |
Jun 04, 2018 | 15.80 | 15.96 | 15.62 | 15.95 | 3,331,776 | +0.15(+0.95%) |
Jun 01, 2018 | 15.58 | 15.84 | 15.57 | 15.80 | 3,984,444 | +0.28(+1.80%) |
May 31, 2018 | 15.35 | 15.58 | 15.14 | 15.52 | 3,693,539 | +0.17(+1.11%) |
May 30, 2018 | 15.26 | 15.36 | 15.00 | 15.35 | 3,026,644 | +0.15(+0.99%) |
May 29, 2018 | 15.11 | 15.28 | 14.95 | 15.20 | 3,392,521 | -0.03(-0.20%) |
May 25, 2018 | 15.23 | 15.23 | 15.23 | 0 | +0.14(+0.93%) | |
May 24, 2018 | 14.92 | 15.13 | 14.91 | 15.09 | 4,101,414 | +0.08(+0.53%) |
May 23, 2018 | 15.00 | 15.19 | 14.89 | 15.01 | 3,223,975 | -0.01(-0.07%) |
May 22, 2018 | 14.85 | 15.08 | 14.83 | 15.02 | 3,652,345 | +0.17(+1.14%) |
May 21, 2018 | 15.19 | 15.29 | 14.84 | 14.85 | 8,125,459 | -0.29(-1.92%) |
May 18, 2018 | 15.23 | 15.28 | 14.86 | 15.14 | 3,666,204 | -0.14(-0.92%) |
May 17, 2018 | 15.44 | 15.48 | 15.02 | 15.28 | 3,193,181 | -0.20(-1.29%) |
May 16, 2018 | 15.04 | 15.51 | 14.95 | 15.48 | 5,262,443 | +0.42(+2.79%) |
May 15, 2018 | 14.17 | 15.10 | 14.17 | 15.06 | 6,841,294 | +0.87(+6.13%) |
May 14, 2018 | 14.87 | 14.90 | 14.13 | 14.19 | 2,868,960 | -0.69(-4.64%) |
May 11, 2018 | 14.47 | 15.11 | 14.33 | 14.88 | 4,504,987 | +0.37(+2.55%) |
May 10, 2018 | 14.47 | 14.60 | 14.27 | 14.51 | 1,916,225 | +0.02(+0.14%) |
May 09, 2018 | 14.43 | 14.58 | 14.25 | 14.49 | 2,633,896 | +0.08(+0.56%) |
May 08, 2018 | 14.47 | 14.93 | 14.18 | 14.41 | 3,583,501 | -0.06(-0.41%) |
May 07, 2018 | 14.02 | 14.48 | 13.94 | 14.47 | 2,988,415 | +0.45(+3.21%) |
May 04, 2018 | 13.89 | 14.09 | 13.70 | 14.02 | 2,906,504 | +0.07(+0.50%) |
May 03, 2018 | 14.25 | 14.29 | 13.88 | 13.95 | 2,967,295 | -0.34(-2.38%) |
May 02, 2018 | 14.00 | 14.37 | 14.00 | 14.29 | 3,521,569 | +0.23(+1.64%) |