Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 14.25 | 14.85 | 14.24 | 14.55 | 1,929,136 | +0.26(+1.82%) |
Jul 30, 2018 | 14.93 | 15.24 | 14.16 | 14.29 | 2,828,298 | -0.60(-4.03%) |
Jul 27, 2018 | 15.26 | 15.30 | 14.84 | 14.89 | 2,207,000 | -0.31(-2.04%) |
Jul 26, 2018 | 15.57 | 15.18 | 15.20 | 1,403,208 | -0.18(-1.17%) | |
Jul 25, 2018 | 15.70 | 15.98 | 15.30 | 15.38 | 1,326,063 | -0.30(-1.91%) |
Jul 24, 2018 | 16.09 | 16.27 | 15.55 | 15.68 | 2,014,098 | -0.23(-1.45%) |
Jul 23, 2018 | 16.02 | 15.80 | 15.91 | 1,111,656 | -0.09(-0.56%) | |
Jul 20, 2018 | 15.98 | 16.21 | 15.85 | 16.00 | 1,111,871 | +0.02(+0.13%) |
Jul 19, 2018 | 15.67 | 16.01 | 15.52 | 15.98 | 1,090,497 | +0.22(+1.40%) |
Jul 18, 2018 | 15.58 | 15.82 | 15.37 | 15.76 | 2,444,637 | +0.16(+1.03%) |
Jul 17, 2018 | 15.34 | 15.68 | 15.20 | 15.60 | 1,793,293 | +0.18(+1.17%) |
Jul 16, 2018 | 15.67 | 15.76 | 15.15 | 15.42 | 1,391,360 | -0.33(-2.10%) |
Jul 13, 2018 | 16.57 | 16.68 | 15.71 | 15.75 | 2,145,059 | -0.79(-4.78%) |
Jul 12, 2018 | 16.61 | 16.82 | 16.27 | 16.54 | 2,093,372 | +0.11(+0.67%) |
Jul 11, 2018 | 16.10 | 16.60 | 15.91 | 16.43 | 2,302,790 | +0.40(+2.50%) |
Jul 10, 2018 | 16.26 | 16.70 | 15.84 | 16.03 | 1,361,244 | -0.05(-0.31%) |
Jul 09, 2018 | 16.23 | 16.34 | 15.80 | 16.08 | 2,086,731 | -0.05(-0.31%) |
Jul 06, 2018 | 15.86 | 16.35 | 15.56 | 16.13 | 1,904,486 | +0.23(+1.45%) |
Jul 05, 2018 | 16.09 | 16.15 | 15.66 | 15.90 | 1,521,896 | -0.05(-0.31%) |
Jul 03, 2018 | 15.95 | 15.95 | 15.95 | 0 | +0.47(+3.04%) | |
Jul 02, 2018 | 15.57 | 15.91 | 15.44 | 15.48 | 1,962,496 | -0.14(-0.90%) |
Jun 29, 2018 | 15.55 | 16.04 | 15.43 | 15.62 | 2,041,002 | +0.12(+0.77%) |
Jun 28, 2018 | 15.13 | 15.67 | 15.00 | 15.50 | 2,338,470 | +0.45(+2.99%) |
Jun 27, 2018 | 14.53 | 15.46 | 14.50 | 15.05 | 2,473,431 | -0.44(-2.84%) |
Jun 26, 2018 | 15.39 | 15.65 | 15.01 | 15.49 | 1,753,487 | +0.13(+0.85%) |
Jun 25, 2018 | 15.64 | 15.80 | 14.95 | 15.36 | 3,425,805 | -0.45(-2.85%) |
Jun 22, 2018 | 16.56 | 16.56 | 15.60 | 15.81 | 3,627,418 | -0.70(-4.24%) |
Jun 21, 2018 | 17.13 | 17.20 | 16.38 | 16.51 | 1,825,529 | -0.58(-3.39%) |
Jun 20, 2018 | 16.95 | 17.62 | 16.92 | 17.09 | 2,037,174 | +0.28(+1.67%) |
Jun 19, 2018 | 16.37 | 17.03 | 16.34 | 16.81 | 2,254,622 | +0.31(+1.88%) |
Jun 18, 2018 | 16.30 | 16.54 | 16.03 | 16.50 | 983,012 | +0.14(+0.86%) |
Jun 15, 2018 | 16.48 | 16.41 | 16.36 | 3,205,365 | -0.05(-0.30%) | |
Jun 14, 2018 | 16.19 | 16.44 | 16.03 | 16.41 | 1,389,954 | +0.35(+2.18%) |
Jun 13, 2018 | 15.98 | 16.23 | 15.75 | 16.06 | 1,739,321 | +0.13(+0.82%) |
Jun 12, 2018 | 15.36 | 15.99 | 15.36 | 15.93 | 1,696,911 | +0.59(+3.85%) |
Jun 11, 2018 | 15.93 | 15.93 | 15.34 | 15.34 | 1,266,606 | -0.51(-3.22%) |
Jun 08, 2018 | 16.12 | 16.44 | 15.81 | 15.85 | 2,024,997 | -0.38(-2.34%) |
Jun 07, 2018 | 16.93 | 16.94 | 16.10 | 16.23 | 1,443,087 | -0.62(-3.68%) |
Jun 06, 2018 | 16.93 | 17.09 | 16.60 | 16.85 | 917,361 | -0.01(-0.06%) |
Jun 05, 2018 | 16.52 | 16.93 | 16.36 | 16.86 | 1,647,852 | +0.29(+1.75%) |
Jun 04, 2018 | 16.67 | 16.72 | 16.07 | 16.57 | 1,105,210 | +0.06(+0.36%) |
Jun 01, 2018 | 17.04 | 17.13 | 16.48 | 16.51 | 1,624,860 | -0.39(-2.31%) |
May 31, 2018 | 17.02 | 17.26 | 16.68 | 16.90 | 2,258,224 | -0.12(-0.71%) |
May 30, 2018 | 15.95 | 17.10 | 15.93 | 17.02 | 2,953,763 | +1.25(+7.93%) |
May 29, 2018 | 15.75 | 16.04 | 15.57 | 15.77 | 1,120,252 | -0.02(-0.13%) |
May 25, 2018 | 15.79 | 15.79 | 15.79 | 0 | -0.14(-0.88%) | |
May 24, 2018 | 16.02 | 16.31 | 15.01 | 15.93 | 3,460,022 | +0.77(+5.08%) |
May 23, 2018 | 15.44 | 15.64 | 15.09 | 15.16 | 2,085,658 | -0.38(-2.45%) |
May 22, 2018 | 15.89 | 15.99 | 15.51 | 15.54 | 2,284,963 | -0.21(-1.33%) |
May 21, 2018 | 16.84 | 16.85 | 15.61 | 15.75 | 8,071,123 | -0.99(-5.91%) |
May 18, 2018 | 16.61 | 16.91 | 16.45 | 16.74 | 3,931,589 | +0.18(+1.09%) |
May 17, 2018 | 15.98 | 16.68 | 15.78 | 16.56 | 4,817,269 | +0.50(+3.11%) |
May 16, 2018 | 14.75 | 16.13 | 14.50 | 16.06 | 4,418,040 | +1.35(+9.18%) |
May 15, 2018 | 14.11 | 14.77 | 14.02 | 14.71 | 3,069,156 | +0.47(+3.30%) |
May 14, 2018 | 14.05 | 14.34 | 13.80 | 14.24 | 3,959,183 | +0.23(+1.64%) |
May 11, 2018 | 13.82 | 14.30 | 13.55 | 14.01 | 2,221,786 | +0.14(+1.01%) |
May 10, 2018 | 14.00 | 14.28 | 13.76 | 13.87 | 1,645,921 | -0.03(-0.22%) |
May 09, 2018 | 13.54 | 13.98 | 13.28 | 13.90 | 3,332,323 | +0.32(+2.36%) |
May 08, 2018 | 13.66 | 14.05 | 13.00 | 13.58 | 5,936,879 | -1.01(-6.92%) |
May 07, 2018 | 14.25 | 14.85 | 14.07 | 14.59 | 2,755,657 | +0.34(+2.39%) |
May 04, 2018 | 13.99 | 14.38 | 13.69 | 14.25 | 1,666,316 | +0.27(+1.93%) |
May 03, 2018 | 14.52 | 14.70 | 13.88 | 13.98 | 1,348,417 | -0.63(-4.31%) |
May 02, 2018 | 14.47 | 14.77 | 14.26 | 14.61 | 1,417,253 | +0.21(+1.46%) |