Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 15.05 | 15.07 | 14.95 | 14.96 | 2,428,206 | +0.10(+0.67%) |
Jul 30, 2018 | 14.89 | 14.96 | 14.84 | 14.86 | 1,892,758 | +0.15(+1.05%) |
Jul 27, 2018 | 14.76 | 14.85 | 14.66 | 14.71 | 3,600,524 | +0.06(+0.44%) |
Jul 26, 2018 | 14.71 | 14.72 | 14.60 | 14.64 | 3,265,560 | +0.01(+0.06%) |
Jul 25, 2018 | 14.68 | 14.71 | 14.52 | 14.63 | 3,556,501 | +0.01(+0.06%) |
Jul 24, 2018 | 14.54 | 14.67 | 14.51 | 14.62 | 3,650,807 | +0.48(+3.41%) |
Jul 23, 2018 | 14.00 | 14.15 | 13.99 | 14.14 | 2,648,489 | +0.13(+0.91%) |
Jul 20, 2018 | 13.91 | 14.04 | 13.89 | 14.01 | 2,376,192 | +0.05(+0.33%) |
Jul 19, 2018 | 14.05 | 14.08 | 13.93 | 13.97 | 2,517,787 | -0.06(-0.45%) |
Jul 18, 2018 | 13.91 | 14.05 | 13.89 | 14.03 | 4,477,502 | +0.19(+1.38%) |
Jul 17, 2018 | 13.79 | 13.90 | 13.77 | 13.84 | 4,573,592 | -0.03(-0.20%) |
Jul 16, 2018 | 13.79 | 13.89 | 13.78 | 13.87 | 2,652,080 | +0.20(+1.47%) |
Jul 13, 2018 | 13.69 | 13.72 | 13.62 | 13.67 | 1,680,829 | +0.00(+0.00%) |
Jul 12, 2018 | 13.62 | 13.69 | 13.57 | 13.67 | 1,356,825 | +0.02(+0.13%) |
Jul 11, 2018 | 13.69 | 13.76 | 13.64 | 13.65 | 1,851,231 | -0.28(-2.03%) |
Jul 10, 2018 | 13.86 | 13.94 | 13.83 | 13.93 | 1,826,838 | -0.09(-0.65%) |
Jul 09, 2018 | 13.90 | 14.03 | 13.89 | 14.02 | 2,461,337 | +0.02(+0.13%) |
Jul 06, 2018 | 13.87 | 14.03 | 13.84 | 14.00 | 1,566,443 | +0.15(+1.05%) |
Jul 05, 2018 | 13.96 | 13.96 | 13.84 | 13.86 | 2,376,441 | +0.06(+0.46%) |
Jul 03, 2018 | 13.79 | 13.79 | 13.79 | 0 | -0.04(-0.26%) | |
Jul 02, 2018 | 13.76 | 13.90 | 13.74 | 13.83 | 3,855,768 | -0.15(-1.04%) |
Jun 29, 2018 | 14.00 | 14.11 | 13.97 | 13.98 | 2,638,345 | +0.12(+0.86%) |
Jun 28, 2018 | 13.85 | 13.91 | 13.75 | 13.86 | 1,524,623 | +0.05(+0.40%) |
Jun 27, 2018 | 13.89 | 14.03 | 13.79 | 13.80 | 2,175,029 | -0.16(-1.17%) |
Jun 26, 2018 | 13.94 | 13.99 | 13.80 | 13.97 | 2,523,313 | +0.08(+0.59%) |
Jun 25, 2018 | 13.95 | 13.99 | 13.82 | 13.89 | 2,154,964 | -0.32(-2.25%) |
Jun 22, 2018 | 14.15 | 14.25 | 14.12 | 14.20 | 2,019,138 | +0.36(+2.63%) |
Jun 21, 2018 | 13.89 | 13.90 | 13.79 | 13.84 | 1,334,842 | -0.11(-0.78%) |
Jun 20, 2018 | 14.05 | 14.06 | 13.92 | 13.95 | 2,190,153 | +0.14(+0.99%) |
Jun 19, 2018 | 13.72 | 13.84 | 13.69 | 13.81 | 2,611,984 | -0.11(-0.79%) |
Jun 18, 2018 | 13.91 | 13.93 | 13.83 | 13.92 | 2,042,162 | -0.25(-1.74%) |
Jun 15, 2018 | 14.21 | 14.40 | 14.17 | 2,291,741 | -0.23(-1.58%) | |
Jun 14, 2018 | 14.41 | 14.49 | 14.40 | 14.40 | 1,887,694 | -0.03(-0.19%) |
Jun 13, 2018 | 14.46 | 14.52 | 14.41 | 14.42 | 1,404,367 | -0.05(-0.32%) |
Jun 12, 2018 | 14.56 | 14.59 | 14.44 | 14.47 | 2,112,206 | -0.03(-0.19%) |
Jun 11, 2018 | 14.43 | 14.59 | 14.41 | 14.50 | 2,658,633 | +0.42(+2.98%) |
Jun 08, 2018 | 14.09 | 14.09 | 14.00 | 14.08 | 1,662,736 | -0.09(-0.64%) |
Jun 07, 2018 | 14.17 | 14.22 | 14.06 | 14.17 | 1,943,185 | +0.06(+0.45%) |
Jun 06, 2018 | 14.13 | 14.10 | 1,972,984 | +0.18(+1.31%) | ||
Jun 05, 2018 | 14.06 | 14.07 | 13.88 | 13.92 | 2,858,208 | -0.33(-2.30%) |
Jun 04, 2018 | 14.33 | 14.35 | 14.22 | 14.25 | 1,724,224 | +0.02(+0.13%) |
Jun 01, 2018 | 14.10 | 14.30 | 14.10 | 14.23 | 4,046,964 | +0.36(+2.63%) |
May 31, 2018 | 13.87 | 13.91 | 13.69 | 13.87 | 5,672,697 | -0.15(-1.10%) |
May 30, 2018 | 13.97 | 14.08 | 13.95 | 14.02 | 2,468,260 | +0.16(+1.18%) |
May 29, 2018 | 14.11 | 14.22 | 13.79 | 13.86 | 4,551,376 | -0.61(-4.22%) |
May 25, 2018 | 14.47 | 14.47 | 14.47 | 0 | -0.08(-0.56%) | |
May 24, 2018 | 14.61 | 14.61 | 14.49 | 14.55 | 1,993,552 | -0.16(-1.11%) |
May 23, 2018 | 14.79 | 14.82 | 14.62 | 14.71 | 2,036,459 | -0.17(-1.16%) |
May 22, 2018 | 14.96 | 14.99 | 14.88 | 14.89 | 2,082,364 | +0.28(+1.93%) |
May 21, 2018 | 14.60 | 14.66 | 14.56 | 14.61 | 1,378,449 | +0.05(+0.38%) |
May 18, 2018 | 14.63 | 14.64 | 14.53 | 14.55 | 1,495,269 | -0.09(-0.62%) |
May 17, 2018 | 14.61 | 14.72 | 14.60 | 14.64 | 1,764,524 | -0.01(-0.06%) |
May 16, 2018 | 14.62 | 14.69 | 14.61 | 14.65 | 2,112,375 | -0.11(-0.74%) |
May 15, 2018 | 14.72 | 14.85 | 14.70 | 14.76 | 1,126,371 | -0.06(-0.43%) |
May 14, 2018 | 14.87 | 14.90 | 14.82 | 14.82 | 1,461,872 | -0.06(-0.43%) |
May 11, 2018 | 14.92 | 14.97 | 14.89 | 14.89 | 1,256,414 | +0.07(+0.49%) |
May 10, 2018 | 14.77 | 14.87 | 14.74 | 14.82 | 1,657,396 | +0.04(+0.25%) |
May 09, 2018 | 14.63 | 14.83 | 14.62 | 14.78 | 3,266,624 | +0.22(+1.50%) |
May 08, 2018 | 14.61 | 14.64 | 14.54 | 14.56 | 2,448,956 | +0.00(+0.00%) |
May 07, 2018 | 14.53 | 14.61 | 14.51 | 14.56 | 1,840,595 | -0.56(-3.73%) |
May 04, 2018 | 14.98 | 15.16 | 14.97 | 15.12 | 2,319,494 | +0.07(+0.48%) |
May 03, 2018 | 15.06 | 15.11 | 14.87 | 15.05 | 2,331,248 | +0.00(+0.00%) |
May 02, 2018 | 15.19 | 15.20 | 15.02 | 15.05 | 1,830,650 | -0.15(-0.96%) |