Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 15.12 | 15.41 | 15.01 | 15.31 | 3,199,094 | +0.25(+1.68%) |
Jul 30, 2018 | 15.09 | 15.12 | 14.97 | 15.06 | 1,718,065 | -0.04(-0.27%) |
Jul 27, 2018 | 15.40 | 15.40 | 15.04 | 15.10 | 1,701,915 | -0.24(-1.58%) |
Jul 26, 2018 | 15.34 | 15.48 | 15.30 | 15.34 | 1,746,296 | -0.05(-0.32%) |
Jul 25, 2018 | 15.21 | 15.65 | 14.91 | 15.39 | 2,535,953 | -0.07(-0.42%) |
Jul 24, 2018 | 15.54 | 15.54 | 15.40 | 15.45 | 2,473,722 | -0.03(-0.22%) |
Jul 23, 2018 | 15.41 | 15.54 | 15.31 | 15.49 | 2,200,790 | +0.07(+0.42%) |
Jul 20, 2018 | 15.67 | 15.71 | 15.35 | 15.42 | 3,129,048 | -0.29(-1.83%) |
Jul 19, 2018 | 15.46 | 15.79 | 15.46 | 15.71 | 2,091,514 | +0.18(+1.18%) |
Jul 18, 2018 | 15.59 | 15.64 | 15.44 | 15.53 | 1,383,726 | -0.07(-0.44%) |
Jul 17, 2018 | 15.78 | 15.85 | 15.56 | 15.59 | 1,695,778 | -0.15(-0.97%) |
Jul 16, 2018 | 15.80 | 15.87 | 15.72 | 15.75 | 1,836,028 | -0.08(-0.49%) |
Jul 13, 2018 | 15.97 | 16.03 | 15.79 | 15.83 | 2,308,352 | -0.11(-0.68%) |
Jul 12, 2018 | 15.92 | 15.98 | 15.85 | 15.93 | 2,060,520 | +0.01(+0.08%) |
Jul 11, 2018 | 15.94 | 16.04 | 15.85 | 15.92 | 2,049,510 | -0.06(-0.39%) |
Jul 10, 2018 | 16.00 | 16.06 | 15.88 | 15.98 | 2,087,395 | +0.01(+0.04%) |
Jul 09, 2018 | 16.17 | 16.20 | 15.85 | 15.98 | 2,053,819 | -0.14(-0.87%) |
Jul 06, 2018 | 16.14 | 16.21 | 16.06 | 16.12 | 1,901,974 | +0.03(+0.17%) |
Jul 05, 2018 | 15.98 | 16.09 | 15.88 | 16.09 | 2,003,781 | +0.17(+1.04%) |
Jul 03, 2018 | 15.93 | 15.93 | 15.93 | 0 | +0.16(+1.03%) | |
Jul 02, 2018 | 15.77 | 15.87 | 15.53 | 15.76 | 1,672,519 | -0.05(-0.31%) |
Jun 29, 2018 | 15.69 | 15.90 | 15.56 | 15.81 | 2,535,203 | +0.10(+0.63%) |
Jun 28, 2018 | 15.52 | 15.73 | 15.46 | 15.71 | 2,697,063 | +0.18(+1.14%) |
Jun 27, 2018 | 15.72 | 15.80 | 15.53 | 15.54 | 1,827,616 | -0.17(-1.05%) |
Jun 26, 2018 | 15.65 | 15.82 | 15.59 | 15.70 | 3,687,946 | +0.08(+0.50%) |
Jun 25, 2018 | 15.74 | 15.75 | 15.52 | 15.62 | 2,430,704 | -0.09(-0.56%) |
Jun 22, 2018 | 15.58 | 15.73 | 15.47 | 15.71 | 3,455,523 | +0.16(+1.00%) |
Jun 21, 2018 | 15.48 | 15.59 | 15.40 | 15.55 | 2,995,685 | +0.07(+0.44%) |
Jun 20, 2018 | 15.19 | 15.51 | 15.11 | 15.49 | 2,662,627 | +0.32(+2.10%) |
Jun 19, 2018 | 15.14 | 15.29 | 15.08 | 15.17 | 2,710,001 | +0.00(+0.00%) |
Jun 18, 2018 | 15.07 | 15.19 | 15.03 | 15.17 | 2,450,007 | +0.05(+0.33%) |
Jun 15, 2018 | 15.25 | 15.07 | 15.12 | 3,756,142 | +0.05(+0.33%) | |
Jun 14, 2018 | 15.01 | 15.15 | 14.98 | 15.07 | 2,792,550 | +0.07(+0.48%) |
Jun 13, 2018 | 15.30 | 15.32 | 14.95 | 15.00 | 2,031,163 | -0.27(-1.78%) |
Jun 12, 2018 | 15.20 | 15.36 | 15.17 | 15.27 | 1,868,145 | +0.06(+0.37%) |
Jun 11, 2018 | 15.26 | 15.30 | 15.17 | 15.21 | 1,038,864 | -0.05(-0.33%) |
Jun 08, 2018 | 15.23 | 15.30 | 15.20 | 15.26 | 1,226,919 | +0.04(+0.29%) |
Jun 07, 2018 | 15.25 | 15.28 | 15.16 | 15.22 | 3,233,681 | +0.00(+0.00%) |
Jun 06, 2018 | 15.25 | 15.22 | 1,624,833 | +0.05(+0.35%) | ||
Jun 05, 2018 | 15.32 | 15.32 | 15.02 | 15.16 | 2,286,575 | -0.10(-0.67%) |
Jun 04, 2018 | 15.14 | 15.27 | 15.04 | 15.27 | 1,893,989 | +0.17(+1.16%) |
Jun 01, 2018 | 15.09 | 15.21 | 14.96 | 15.09 | 3,552,521 | +0.18(+1.23%) |
May 31, 2018 | 14.81 | 14.93 | 14.71 | 14.91 | 3,732,918 | +0.10(+0.67%) |
May 30, 2018 | 14.58 | 14.85 | 14.52 | 14.81 | 3,078,763 | +0.24(+1.63%) |
May 29, 2018 | 14.46 | 14.71 | 14.45 | 14.57 | 2,419,899 | +0.06(+0.41%) |
May 25, 2018 | 14.51 | 14.51 | 14.51 | 0 | +0.01(+0.09%) | |
May 24, 2018 | 14.50 | 14.51 | 14.36 | 14.50 | 2,287,422 | +0.05(+0.32%) |
May 23, 2018 | 14.29 | 14.56 | 14.29 | 14.45 | 3,666,154 | +0.17(+1.16%) |
May 22, 2018 | 14.01 | 14.31 | 13.92 | 14.29 | 3,785,291 | +0.27(+1.96%) |
May 21, 2018 | 13.88 | 14.10 | 13.78 | 14.01 | 3,261,483 | +0.22(+1.58%) |
May 18, 2018 | 13.79 | 13.88 | 13.66 | 13.80 | 2,350,972 | +0.02(+0.14%) |
May 17, 2018 | 13.88 | 13.97 | 13.74 | 13.78 | 1,951,101 | -0.07(-0.53%) |
May 16, 2018 | 13.81 | 13.87 | 13.67 | 13.85 | 3,368,177 | +0.05(+0.34%) |
May 15, 2018 | 14.06 | 14.08 | 13.77 | 13.81 | 2,581,401 | -0.37(-2.59%) |
May 14, 2018 | 14.38 | 14.38 | 14.10 | 14.17 | 2,204,314 | -0.21(-1.44%) |
May 11, 2018 | 14.41 | 14.44 | 14.35 | 14.38 | 4,670,227 | -0.01(-0.06%) |
May 10, 2018 | 14.37 | 14.48 | 14.33 | 14.39 | 2,197,890 | +0.10(+0.67%) |
May 09, 2018 | 14.22 | 14.31 | 14.15 | 14.29 | 2,961,305 | +0.05(+0.37%) |
May 08, 2018 | 14.27 | 14.28 | 14.11 | 14.24 | 3,664,654 | +0.06(+0.39%) |
May 07, 2018 | 14.03 | 14.22 | 13.98 | 14.18 | 2,150,032 | +0.21(+1.48%) |
May 04, 2018 | 13.78 | 13.99 | 13.75 | 13.98 | 2,043,752 | +0.20(+1.48%) |
May 03, 2018 | 13.73 | 13.88 | 13.70 | 13.77 | 1,466,929 | -0.02(-0.13%) |
May 02, 2018 | 13.68 | 13.83 | 13.53 | 13.79 | 2,187,595 | +0.07(+0.49%) |