Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 15.18 | 15.53 | 15.14 | 15.42 | 13,131,663 | +0.39(+2.61%) |
Jul 30, 2018 | 14.95 | 15.23 | 14.95 | 15.03 | 9,776,205 | +0.08(+0.56%) |
Jul 27, 2018 | 15.00 | 15.20 | 14.77 | 14.94 | 12,510,194 | +0.02(+0.12%) |
Jul 26, 2018 | 14.76 | 14.93 | 14.69 | 14.92 | 14,148,492 | +0.10(+0.69%) |
Jul 25, 2018 | 15.03 | 15.35 | 14.07 | 14.82 | 37,628,828 | -0.20(-1.31%) |
Jul 24, 2018 | 15.45 | 15.47 | 14.94 | 15.02 | 30,226,040 | +0.22(+1.52%) |
Jul 23, 2018 | 14.75 | 14.98 | 14.47 | 14.79 | 22,851,194 | +0.07(+0.51%) |
Jul 20, 2018 | 14.75 | 15.09 | 14.70 | 14.72 | 21,953,678 | -0.05(-0.32%) |
Jul 19, 2018 | 15.37 | 15.39 | 14.62 | 14.76 | 40,919,968 | -1.20(-7.49%) |
Jul 18, 2018 | 15.65 | 16.07 | 15.31 | 15.96 | 20,549,318 | +0.29(+1.85%) |
Jul 17, 2018 | 15.61 | 15.92 | 15.58 | 15.67 | 17,020,412 | +0.00(+0.00%) |
Jul 16, 2018 | 15.72 | 15.84 | 15.46 | 15.67 | 17,104,214 | -0.03(-0.18%) |
Jul 13, 2018 | 15.91 | 16.01 | 15.38 | 15.70 | 27,892,362 | -0.46(-2.83%) |
Jul 12, 2018 | 16.51 | 16.63 | 16.07 | 16.16 | 21,510,086 | -0.07(-0.40%) |
Jul 11, 2018 | 16.32 | 16.52 | 16.04 | 16.22 | 28,535,688 | -0.65(-3.87%) |
Jul 10, 2018 | 16.73 | 16.89 | 16.61 | 16.87 | 16,186,338 | +0.00(+0.00%) |
Jul 09, 2018 | 16.64 | 16.89 | 16.38 | 16.87 | 18,012,930 | +0.56(+3.43%) |
Jul 06, 2018 | 15.77 | 16.41 | 15.56 | 16.32 | 16,403,417 | +0.50(+3.18%) |
Jul 05, 2018 | 15.91 | 16.18 | 15.52 | 15.81 | 18,907,990 | -0.09(-0.59%) |
Jul 03, 2018 | 15.91 | 15.91 | 15.91 | 0 | -0.08(-0.52%) | |
Jul 02, 2018 | 15.86 | 16.00 | 15.64 | 15.99 | 15,482,148 | -0.09(-0.58%) |
Jun 29, 2018 | 15.84 | 16.27 | 15.80 | 16.08 | 21,246,250 | +0.44(+2.80%) |
Jun 28, 2018 | 15.54 | 15.77 | 15.11 | 15.64 | 18,858,932 | -0.10(-0.65%) |
Jun 27, 2018 | 15.20 | 15.86 | 15.13 | 15.75 | 26,485,880 | +0.61(+4.00%) |
Jun 26, 2018 | 14.72 | 15.16 | 14.59 | 15.14 | 17,493,432 | +0.48(+3.24%) |
Jun 25, 2018 | 15.09 | 15.20 | 14.41 | 14.67 | 15,921,345 | -0.65(-4.26%) |
Jun 22, 2018 | 15.55 | 15.64 | 15.27 | 15.32 | 22,121,280 | +0.07(+0.49%) |
Jun 21, 2018 | 15.16 | 15.43 | 15.15 | 15.24 | 13,087,513 | +0.06(+0.37%) |
Jun 20, 2018 | 15.23 | 15.31 | 15.02 | 15.19 | 11,975,782 | +0.04(+0.25%) |
Jun 19, 2018 | 15.26 | 15.31 | 14.81 | 15.15 | 19,088,172 | -0.50(-3.21%) |
Jun 18, 2018 | 15.56 | 15.76 | 15.44 | 15.65 | 14,372,836 | -0.08(-0.53%) |
Jun 15, 2018 | 16.38 | 15.50 | 15.74 | 24,521,174 | -0.64(-3.93%) | |
Jun 14, 2018 | 16.70 | 16.76 | 16.32 | 16.38 | 13,468,179 | -0.21(-1.29%) |
Jun 13, 2018 | 16.68 | 16.86 | 16.46 | 16.59 | 10,311,573 | -0.05(-0.28%) |
Jun 12, 2018 | 16.87 | 16.94 | 16.47 | 16.64 | 12,799,533 | -0.31(-1.81%) |
Jun 11, 2018 | 16.73 | 17.11 | 16.68 | 16.95 | 13,596,732 | +0.15(+0.89%) |
Jun 08, 2018 | 16.73 | 16.90 | 16.64 | 16.80 | 11,082,262 | +0.09(+0.56%) |
Jun 07, 2018 | 16.95 | 17.13 | 16.47 | 16.71 | 16,882,628 | -0.25(-1.48%) |
Jun 06, 2018 | 16.99 | 16.47 | 16.96 | 22,303,890 | +0.51(+3.12%) | |
Jun 05, 2018 | 16.17 | 16.55 | 16.11 | 16.45 | 15,592,466 | +0.41(+2.56%) |
Jun 04, 2018 | 16.08 | 16.27 | 15.98 | 16.04 | 9,869,598 | +0.08(+0.53%) |
Jun 01, 2018 | 16.00 | 16.16 | 15.78 | 15.95 | 13,739,312 | +0.21(+1.30%) |
May 31, 2018 | 16.06 | 16.18 | 15.71 | 15.75 | 16,520,143 | -0.21(-1.29%) |
May 30, 2018 | 15.66 | 16.06 | 15.58 | 15.95 | 14,226,144 | +0.44(+2.82%) |
May 29, 2018 | 15.67 | 16.03 | 15.47 | 15.51 | 13,933,210 | -0.40(-2.52%) |
May 25, 2018 | 15.91 | 15.91 | 15.91 | 0 | -0.28(-1.73%) | |
May 24, 2018 | 16.12 | 16.32 | 15.91 | 16.19 | 13,962,320 | +0.03(+0.17%) |
May 23, 2018 | 15.91 | 16.19 | 15.65 | 16.17 | 20,244,692 | +0.17(+1.05%) |
May 22, 2018 | 15.78 | 16.57 | 15.52 | 16.00 | 29,700,458 | +0.45(+2.88%) |
May 21, 2018 | 15.91 | 15.94 | 15.42 | 15.55 | 14,414,466 | -0.17(-1.07%) |
May 18, 2018 | 15.56 | 16.00 | 15.55 | 15.72 | 17,292,958 | +0.08(+0.54%) |
May 17, 2018 | 15.53 | 15.82 | 15.52 | 15.64 | 19,555,936 | +0.13(+0.84%) |
May 16, 2018 | 14.98 | 15.75 | 14.97 | 15.50 | 20,365,372 | +0.63(+4.26%) |
May 15, 2018 | 14.89 | 14.99 | 14.62 | 14.87 | 15,748,120 | -0.22(-1.48%) |
May 14, 2018 | 15.23 | 15.35 | 14.98 | 15.09 | 11,630,534 | -0.07(-0.43%) |
May 11, 2018 | 15.16 | 15.40 | 15.08 | 15.16 | 13,824,929 | +0.05(+0.31%) |
May 10, 2018 | 14.83 | 15.29 | 14.81 | 15.11 | 21,161,566 | +0.50(+3.44%) |
May 09, 2018 | 14.34 | 14.68 | 14.34 | 14.61 | 15,128,773 | +0.35(+2.48%) |
May 08, 2018 | 14.15 | 14.30 | 13.97 | 14.26 | 13,736,067 | +0.04(+0.26%) |
May 07, 2018 | 14.42 | 14.60 | 14.18 | 14.22 | 14,076,626 | -0.15(-1.04%) |
May 04, 2018 | 14.09 | 14.49 | 14.04 | 14.37 | 16,558,492 | +0.20(+1.38%) |
May 03, 2018 | 14.24 | 14.30 | 13.97 | 14.17 | 20,361,004 | +0.09(+0.66%) |
May 02, 2018 | 14.19 | 14.32 | 13.94 | 14.08 | 21,955,112 | +0.15(+1.07%) |