Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 14.84 | 15.13 | 14.73 | 15.02 | 3,259,821 | +0.25(+1.68%) |
Jul 30, 2018 | 14.81 | 14.84 | 14.70 | 14.78 | 1,750,678 | -0.04(-0.27%) |
Jul 27, 2018 | 15.12 | 15.12 | 14.76 | 14.81 | 1,734,222 | -0.24(-1.59%) |
Jul 26, 2018 | 15.05 | 15.20 | 15.01 | 15.05 | 1,779,446 | -0.05(-0.32%) |
Jul 25, 2018 | 14.92 | 15.36 | 14.63 | 15.10 | 2,584,092 | -0.06(-0.42%) |
Jul 24, 2018 | 15.25 | 15.25 | 15.11 | 15.17 | 2,520,679 | -0.03(-0.22%) |
Jul 23, 2018 | 15.12 | 15.26 | 15.03 | 15.20 | 2,242,566 | +0.06(+0.42%) |
Jul 20, 2018 | 15.38 | 15.41 | 15.07 | 15.14 | 3,188,445 | -0.28(-1.83%) |
Jul 19, 2018 | 15.17 | 15.50 | 15.17 | 15.42 | 2,131,217 | +0.18(+1.18%) |
Jul 18, 2018 | 15.30 | 15.35 | 15.15 | 15.24 | 1,409,993 | -0.07(-0.44%) |
Jul 17, 2018 | 15.49 | 15.56 | 15.27 | 15.30 | 1,727,968 | -0.15(-0.97%) |
Jul 16, 2018 | 15.50 | 15.57 | 15.42 | 15.45 | 1,870,881 | -0.08(-0.49%) |
Jul 13, 2018 | 15.67 | 15.73 | 15.50 | 15.53 | 2,352,171 | -0.11(-0.68%) |
Jul 12, 2018 | 15.62 | 15.68 | 15.56 | 15.64 | 2,099,634 | +0.01(+0.08%) |
Jul 11, 2018 | 15.64 | 15.74 | 15.56 | 15.63 | 2,088,415 | -0.06(-0.39%) |
Jul 10, 2018 | 15.70 | 15.76 | 15.58 | 15.69 | 2,127,019 | +0.01(+0.04%) |
Jul 09, 2018 | 15.87 | 15.90 | 15.55 | 15.68 | 2,092,805 | -0.14(-0.87%) |
Jul 06, 2018 | 15.84 | 15.91 | 15.76 | 15.82 | 1,938,079 | +0.03(+0.17%) |
Jul 05, 2018 | 15.68 | 15.79 | 15.59 | 15.79 | 2,041,818 | +0.16(+1.04%) |
Jul 03, 2018 | 15.63 | 15.63 | 15.63 | 0 | +0.16(+1.03%) | |
Jul 02, 2018 | 15.48 | 15.57 | 15.24 | 15.47 | 1,704,268 | -0.05(-0.32%) |
Jun 29, 2018 | 15.39 | 15.61 | 15.27 | 15.52 | 2,583,327 | +0.10(+0.63%) |
Jun 28, 2018 | 15.23 | 15.44 | 15.17 | 15.42 | 2,748,260 | +0.17(+1.14%) |
Jun 27, 2018 | 15.43 | 15.51 | 15.24 | 15.25 | 1,862,309 | -0.16(-1.05%) |
Jun 26, 2018 | 15.36 | 15.53 | 15.30 | 15.41 | 3,757,953 | +0.08(+0.50%) |
Jun 25, 2018 | 15.45 | 15.45 | 15.23 | 15.33 | 2,476,845 | -0.09(-0.56%) |
Jun 22, 2018 | 15.29 | 15.43 | 15.18 | 15.42 | 3,521,118 | +0.15(+1.00%) |
Jun 21, 2018 | 15.19 | 15.30 | 15.11 | 15.26 | 3,052,551 | +0.07(+0.44%) |
Jun 20, 2018 | 14.90 | 15.22 | 14.83 | 15.20 | 2,713,170 | +0.31(+2.10%) |
Jun 19, 2018 | 14.86 | 15.00 | 14.79 | 14.89 | 2,761,444 | +0.00(+0.00%) |
Jun 18, 2018 | 14.79 | 14.91 | 14.75 | 14.89 | 2,496,515 | +0.05(+0.33%) |
Jun 15, 2018 | 14.96 | 14.79 | 14.84 | 3,827,443 | +0.05(+0.33%) | |
Jun 14, 2018 | 14.73 | 14.86 | 14.70 | 14.79 | 2,845,559 | +0.07(+0.48%) |
Jun 13, 2018 | 15.01 | 15.03 | 14.67 | 14.72 | 2,069,719 | -0.27(-1.78%) |
Jun 12, 2018 | 14.92 | 15.07 | 14.89 | 14.98 | 1,903,607 | +0.05(+0.37%) |
Jun 11, 2018 | 14.97 | 15.01 | 14.89 | 14.93 | 1,058,585 | -0.05(-0.33%) |
Jun 08, 2018 | 14.95 | 15.02 | 14.92 | 14.98 | 1,250,209 | +0.04(+0.29%) |
Jun 07, 2018 | 14.96 | 15.00 | 14.88 | 14.93 | 3,295,064 | +0.00(+0.00%) |
Jun 06, 2018 | 14.97 | 14.93 | 1,655,677 | +0.05(+0.35%) | ||
Jun 05, 2018 | 15.03 | 15.04 | 14.74 | 14.88 | 2,329,980 | -0.10(-0.67%) |
Jun 04, 2018 | 14.86 | 14.98 | 14.76 | 14.98 | 1,929,942 | +0.17(+1.16%) |
Jun 01, 2018 | 14.81 | 14.92 | 14.68 | 14.81 | 3,619,957 | +0.18(+1.23%) |
May 31, 2018 | 14.54 | 14.65 | 14.44 | 14.63 | 3,803,778 | +0.10(+0.67%) |
May 30, 2018 | 14.30 | 14.57 | 14.25 | 14.53 | 3,137,206 | +0.23(+1.63%) |
May 29, 2018 | 14.19 | 14.44 | 14.18 | 14.30 | 2,465,835 | +0.06(+0.41%) |
May 25, 2018 | 14.24 | 14.24 | 14.24 | 0 | +0.01(+0.09%) | |
May 24, 2018 | 14.23 | 14.24 | 14.09 | 14.23 | 2,330,843 | +0.05(+0.32%) |
May 23, 2018 | 14.02 | 14.29 | 14.02 | 14.18 | 3,735,746 | +0.16(+1.16%) |
May 22, 2018 | 13.74 | 14.04 | 13.66 | 14.02 | 3,857,145 | +0.27(+1.96%) |
May 21, 2018 | 13.62 | 13.83 | 13.52 | 13.75 | 3,323,394 | +0.21(+1.58%) |
May 18, 2018 | 13.53 | 13.62 | 13.40 | 13.54 | 2,395,600 | +0.02(+0.14%) |
May 17, 2018 | 13.62 | 13.71 | 13.49 | 13.52 | 1,988,137 | -0.07(-0.53%) |
May 16, 2018 | 13.56 | 13.61 | 13.41 | 13.59 | 3,432,114 | +0.05(+0.34%) |
May 15, 2018 | 13.79 | 13.82 | 13.52 | 13.55 | 2,630,403 | -0.36(-2.59%) |
May 14, 2018 | 14.11 | 14.11 | 13.84 | 13.91 | 2,246,158 | -0.20(-1.44%) |
May 11, 2018 | 14.14 | 14.17 | 14.08 | 14.11 | 4,758,880 | -0.01(-0.06%) |
May 10, 2018 | 14.10 | 14.21 | 14.07 | 14.12 | 2,239,611 | +0.09(+0.67%) |
May 09, 2018 | 13.96 | 14.05 | 13.89 | 14.03 | 3,017,518 | +0.05(+0.37%) |
May 08, 2018 | 14.00 | 14.02 | 13.85 | 13.97 | 3,734,218 | +0.05(+0.39%) |
May 07, 2018 | 13.77 | 13.95 | 13.72 | 13.92 | 2,190,845 | +0.20(+1.48%) |
May 04, 2018 | 13.53 | 13.73 | 13.50 | 13.72 | 2,082,548 | +0.20(+1.48%) |
May 03, 2018 | 13.48 | 13.62 | 13.45 | 13.52 | 1,494,775 | -0.02(-0.13%) |
May 02, 2018 | 13.43 | 13.58 | 13.28 | 13.54 | 2,229,121 | +0.07(+0.49%) |