Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 15.05 | 15.08 | 14.78 | 14.83 | 15,648,648 | -0.17(-1.12%) |
Jul 30, 2018 | 14.79 | 15.05 | 14.79 | 14.99 | 17,298,196 | +0.21(+1.40%) |
Jul 27, 2018 | 14.67 | 14.83 | 14.61 | 14.79 | 12,984,351 | +0.14(+0.92%) |
Jul 26, 2018 | 14.60 | 14.76 | 14.52 | 14.65 | 15,208,255 | +0.08(+0.55%) |
Jul 25, 2018 | 14.51 | 14.64 | 14.44 | 14.57 | 16,798,740 | +0.02(+0.11%) |
Jul 24, 2018 | 14.60 | 14.76 | 14.48 | 14.56 | 21,505,470 | +0.00(+0.00%) |
Jul 23, 2018 | 14.22 | 14.60 | 14.15 | 14.56 | 16,404,436 | +0.36(+2.53%) |
Jul 20, 2018 | 13.94 | 14.29 | 13.76 | 14.20 | 20,105,668 | +0.16(+1.14%) |
Jul 19, 2018 | 14.27 | 14.32 | 14.01 | 14.04 | 16,148,791 | -0.35(-2.44%) |
Jul 18, 2018 | 14.03 | 14.43 | 14.03 | 14.39 | 14,138,489 | +0.33(+2.38%) |
Jul 17, 2018 | 13.98 | 14.15 | 13.91 | 14.05 | 12,322,661 | +0.10(+0.74%) |
Jul 16, 2018 | 13.76 | 14.00 | 13.74 | 13.95 | 10,851,782 | +0.24(+1.74%) |
Jul 13, 2018 | 13.93 | 13.93 | 13.60 | 13.71 | 24,358,230 | -0.25(-1.77%) |
Jul 12, 2018 | 14.20 | 14.20 | 13.85 | 13.96 | 12,644,462 | -0.14(-0.96%) |
Jul 11, 2018 | 14.16 | 14.26 | 14.09 | 14.09 | 9,782,253 | -0.15(-1.06%) |
Jul 10, 2018 | 14.45 | 14.48 | 14.14 | 14.24 | 15,598,180 | -0.15(-1.05%) |
Jul 09, 2018 | 14.09 | 14.40 | 14.04 | 14.40 | 14,514,163 | +0.38(+2.73%) |
Jul 06, 2018 | 13.88 | 14.05 | 13.71 | 14.01 | 12,353,625 | +0.10(+0.74%) |
Jul 05, 2018 | 14.09 | 14.11 | 13.88 | 13.91 | 13,985,561 | -0.08(-0.57%) |
Jul 03, 2018 | 13.99 | 13.99 | 13.99 | 0 | -0.26(-1.84%) | |
Jul 02, 2018 | 14.09 | 14.27 | 14.05 | 14.25 | 16,551,320 | +0.09(+0.62%) |
Jun 29, 2018 | 14.56 | 14.64 | 14.16 | 14.16 | 23,246,022 | -0.17(-1.17%) |
Jun 28, 2018 | 14.31 | 14.44 | 14.13 | 14.33 | 15,530,162 | +0.10(+0.73%) |
Jun 27, 2018 | 14.44 | 14.53 | 14.18 | 14.23 | 15,467,808 | -0.26(-1.76%) |
Jun 26, 2018 | 14.63 | 14.66 | 14.36 | 14.48 | 12,407,676 | -0.14(-0.93%) |
Jun 25, 2018 | 14.69 | 14.76 | 14.44 | 14.62 | 13,497,872 | -0.14(-0.97%) |
Jun 22, 2018 | 15.18 | 15.22 | 14.72 | 14.76 | 15,385,798 | -0.31(-2.06%) |
Jun 21, 2018 | 15.01 | 15.18 | 14.85 | 15.07 | 13,334,277 | +0.01(+0.05%) |
Jun 20, 2018 | 15.18 | 15.25 | 15.06 | 15.07 | 10,622,263 | -0.03(-0.21%) |
Jun 19, 2018 | 14.80 | 15.11 | 14.75 | 15.10 | 13,074,336 | +0.18(+1.23%) |
Jun 18, 2018 | 14.83 | 15.02 | 14.69 | 14.91 | 16,861,080 | +0.10(+0.70%) |
Jun 15, 2018 | 14.87 | 14.58 | 14.81 | 23,115,638 | -0.02(-0.16%) | |
Jun 14, 2018 | 15.07 | 15.10 | 14.75 | 14.83 | 16,118,431 | -0.22(-1.43%) |
Jun 13, 2018 | 15.11 | 15.34 | 14.94 | 15.05 | 15,201,102 | -0.05(-0.32%) |
Jun 12, 2018 | 15.09 | 15.24 | 15.01 | 15.10 | 15,605,366 | +0.06(+0.42%) |
Jun 11, 2018 | 15.26 | 15.33 | 15.03 | 15.03 | 11,951,354 | -0.19(-1.26%) |
Jun 08, 2018 | 15.18 | 15.26 | 15.09 | 15.22 | 9,529,024 | +0.04(+0.26%) |
Jun 07, 2018 | 15.34 | 15.39 | 15.06 | 15.18 | 8,753,442 | -0.08(-0.52%) |
Jun 06, 2018 | 15.30 | 15.26 | 14,944,242 | +0.49(+3.33%) | ||
Jun 05, 2018 | 14.80 | 14.84 | 14.67 | 14.77 | 7,114,209 | -0.08(-0.53%) |
Jun 04, 2018 | 14.82 | 14.88 | 14.75 | 14.85 | 6,894,616 | +0.11(+0.75%) |
Jun 01, 2018 | 14.70 | 14.83 | 14.65 | 14.74 | 11,935,801 | +0.28(+1.92%) |
May 31, 2018 | 14.58 | 14.65 | 14.42 | 14.46 | 16,001,204 | -0.14(-0.98%) |
May 30, 2018 | 14.64 | 14.73 | 14.49 | 14.61 | 13,627,064 | +0.25(+1.71%) |
May 29, 2018 | 14.92 | 14.92 | 14.27 | 14.36 | 17,528,524 | -0.71(-4.73%) |
May 25, 2018 | 15.07 | 15.07 | 15.07 | 0 | -0.10(-0.68%) | |
May 24, 2018 | 15.19 | 15.21 | 14.91 | 15.18 | 10,901,864 | -0.05(-0.31%) |
May 23, 2018 | 15.33 | 15.42 | 15.10 | 15.22 | 15,314,416 | -0.20(-1.29%) |
May 22, 2018 | 15.19 | 15.54 | 15.19 | 15.42 | 13,248,950 | +0.24(+1.57%) |
May 21, 2018 | 15.23 | 15.29 | 15.18 | 15.19 | 11,788,948 | +0.02(+0.10%) |
May 18, 2018 | 15.27 | 15.32 | 15.15 | 15.17 | 11,044,520 | -0.15(-0.98%) |
May 17, 2018 | 15.30 | 15.35 | 15.15 | 15.32 | 10,220,125 | +0.02(+0.10%) |
May 16, 2018 | 15.33 | 15.38 | 15.22 | 15.30 | 9,221,643 | -0.07(-0.46%) |
May 15, 2018 | 15.27 | 15.42 | 15.22 | 15.38 | 16,845,920 | +0.15(+0.99%) |
May 14, 2018 | 15.38 | 15.38 | 15.17 | 15.22 | 11,285,364 | -0.10(-0.62%) |
May 11, 2018 | 15.38 | 15.45 | 15.26 | 15.32 | 12,379,887 | -0.01(-0.05%) |
May 10, 2018 | 15.23 | 15.45 | 15.16 | 15.33 | 10,171,302 | +0.09(+0.57%) |
May 09, 2018 | 15.09 | 15.39 | 15.06 | 15.24 | 11,474,213 | +0.20(+1.32%) |
May 08, 2018 | 14.90 | 15.21 | 14.84 | 15.04 | 12,926,469 | +0.17(+1.17%) |
May 07, 2018 | 14.87 | 14.96 | 14.73 | 14.87 | 10,342,490 | +0.02(+0.16%) |
May 04, 2018 | 14.48 | 14.94 | 14.42 | 14.84 | 12,941,056 | +0.24(+1.63%) |
May 03, 2018 | 14.63 | 14.72 | 14.37 | 14.61 | 13,453,711 | -0.10(-0.70%) |
May 02, 2018 | 14.81 | 14.92 | 14.65 | 14.71 | 14,436,223 | -0.16(-1.07%) |