Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 14.51 | 14.70 | 14.49 | 14.58 | 3,308,458 | +0.06(+0.41%) |
Jul 30, 2018 | 14.54 | 14.70 | 14.41 | 14.52 | 2,599,034 | -0.14(-0.95%) |
Jul 27, 2018 | 14.48 | 14.86 | 14.30 | 14.66 | 2,045,518 | +0.20(+1.38%) |
Jul 26, 2018 | 15.04 | 15.04 | 14.45 | 14.46 | 4,846,982 | -0.97(-6.29%) |
Jul 25, 2018 | 15.66 | 15.66 | 15.32 | 15.43 | 3,087,517 | -0.17(-1.09%) |
Jul 24, 2018 | 15.64 | 15.74 | 15.56 | 15.60 | 1,481,982 | +0.06(+0.39%) |
Jul 23, 2018 | 16.05 | 16.05 | 15.52 | 15.54 | 2,555,382 | -0.69(-4.25%) |
Jul 20, 2018 | 16.48 | 16.50 | 16.14 | 16.23 | 2,146,626 | -0.14(-0.86%) |
Jul 19, 2018 | 16.22 | 16.64 | 16.20 | 16.37 | 1,945,717 | -0.09(-0.55%) |
Jul 18, 2018 | 16.60 | 16.67 | 16.41 | 16.46 | 1,821,945 | -0.28(-1.67%) |
Jul 17, 2018 | 16.75 | 16.87 | 16.66 | 16.74 | 2,091,649 | -0.11(-0.65%) |
Jul 16, 2018 | 16.93 | 17.01 | 16.81 | 16.85 | 1,072,148 | -0.13(-0.77%) |
Jul 13, 2018 | 16.98 | 17.11 | 16.89 | 16.98 | 1,427,128 | -0.05(-0.29%) |
Jul 12, 2018 | 17.11 | 17.19 | 17.02 | 17.03 | 1,600,839 | +0.02(+0.12%) |
Jul 11, 2018 | 17.37 | 17.54 | 16.97 | 17.01 | 3,028,524 | -0.57(-3.24%) |
Jul 10, 2018 | 17.37 | 17.60 | 17.31 | 17.58 | 1,410,866 | +0.16(+0.92%) |
Jul 09, 2018 | 17.61 | 17.69 | 17.41 | 17.42 | 1,713,583 | -0.08(-0.46%) |
Jul 06, 2018 | 17.63 | 17.78 | 17.48 | 17.50 | 1,376,207 | -0.19(-1.07%) |
Jul 05, 2018 | 17.65 | 17.78 | 17.54 | 17.69 | 1,861,883 | -0.06(-0.34%) |
Jul 04, 2018 | 17.83 | 17.83 | 17.64 | 17.75 | 864,383 | -0.04(-0.22%) |
Jul 03, 2018 | 17.49 | 17.80 | 17.42 | 17.79 | 2,696,209 | +0.52(+3.01%) |
Jun 29, 2018 | 17.27 | 17.27 | 17.27 | 0 | +0.38(+2.25%) | |
Jun 28, 2018 | 16.96 | 16.97 | 16.76 | 16.89 | 1,465,637 | -0.11(-0.65%) |
Jun 27, 2018 | 16.93 | 17.04 | 16.85 | 17.00 | 1,773,387 | +0.05(+0.29%) |
Jun 26, 2018 | 17.01 | 17.03 | 16.72 | 16.95 | 3,005,015 | -0.17(-0.99%) |
Jun 25, 2018 | 17.22 | 17.37 | 17.10 | 17.12 | 3,315,005 | -0.23(-1.33%) |
Jun 22, 2018 | 17.15 | 17.46 | 17.14 | 17.35 | 1,418,634 | +0.25(+1.46%) |
Jun 21, 2018 | 16.99 | 17.18 | 16.93 | 17.10 | 1,361,166 | +0.03(+0.18%) |
Jun 20, 2018 | 17.06 | 17.20 | 17.01 | 17.07 | 1,377,554 | -0.02(-0.12%) |
Jun 19, 2018 | 16.90 | 17.19 | 16.88 | 17.09 | 1,464,426 | +0.16(+0.95%) |
Jun 18, 2018 | 16.85 | 16.99 | 16.81 | 16.93 | 1,212,148 | +0.03(+0.18%) |
Jun 15, 2018 | 17.25 | 16.75 | 16.90 | 8,243,751 | -0.35(-2.03%) | |
Jun 14, 2018 | 17.03 | 17.26 | 17.00 | 17.25 | 2,241,815 | +0.29(+1.71%) |
Jun 13, 2018 | 17.09 | 17.11 | 16.89 | 16.96 | 1,917,605 | -0.18(-1.05%) |
Jun 12, 2018 | 16.98 | 17.15 | 16.87 | 17.14 | 1,535,613 | -0.03(-0.17%) |
Jun 11, 2018 | 16.89 | 17.18 | 16.84 | 17.17 | 1,535,440 | +0.30(+1.78%) |
Jun 08, 2018 | 16.83 | 16.91 | 16.77 | 16.87 | 1,100,927 | +0.05(+0.30%) |
Jun 07, 2018 | 16.79 | 16.92 | 16.75 | 16.82 | 1,238,326 | +0.04(+0.24%) |
Jun 06, 2018 | 16.58 | 16.78 | 2,643,176 | -0.04(-0.24%) | ||
Jun 05, 2018 | 16.78 | 16.99 | 16.74 | 16.82 | 1,455,319 | +0.15(+0.90%) |
Jun 04, 2018 | 16.98 | 16.99 | 16.65 | 16.67 | 1,311,292 | -0.27(-1.59%) |
Jun 01, 2018 | 17.08 | 17.13 | 16.78 | 16.94 | 1,826,769 | -0.13(-0.76%) |
May 31, 2018 | 17.27 | 17.28 | 17.03 | 17.07 | 3,087,317 | -0.18(-1.04%) |
May 30, 2018 | 17.35 | 17.44 | 17.19 | 17.25 | 1,389,825 | -0.10(-0.58%) |
May 29, 2018 | 17.24 | 17.59 | 17.24 | 17.35 | 2,423,773 | +0.13(+0.75%) |
May 28, 2018 | 17.22 | 17.41 | 17.21 | 17.22 | 494,766 | -0.13(-0.75%) |
May 25, 2018 | 17.41 | 17.57 | 17.31 | 17.35 | 1,249,137 | -0.03(-0.17%) |
May 24, 2018 | 17.22 | 17.56 | 17.09 | 17.38 | 2,190,111 | +0.29(+1.70%) |
May 23, 2018 | 16.78 | 17.17 | 16.76 | 17.09 | 1,679,441 | +0.26(+1.54%) |
May 22, 2018 | 16.93 | 17.06 | 16.82 | 16.83 | 1,483,022 | -0.12(-0.71%) |
May 18, 2018 | 16.95 | 16.95 | 16.95 | 0 | +0.04(+0.24%) | |
May 17, 2018 | 16.89 | 16.93 | 16.83 | 16.91 | 1,532,201 | +0.00(+0.00%) |
May 16, 2018 | 16.94 | 16.99 | 16.84 | 16.91 | 1,647,854 | -0.01(-0.06%) |
May 15, 2018 | 16.99 | 17.10 | 16.78 | 16.92 | 2,591,549 | -0.33(-1.91%) |
May 14, 2018 | 17.28 | 17.35 | 17.14 | 17.25 | 1,742,716 | +0.02(+0.12%) |
May 11, 2018 | 17.31 | 17.45 | 17.20 | 17.23 | 1,642,395 | -0.02(-0.12%) |
May 10, 2018 | 17.21 | 17.39 | 17.12 | 17.25 | 2,228,056 | +0.11(+0.64%) |
May 09, 2018 | 17.07 | 17.20 | 16.89 | 17.14 | 1,965,060 | -0.03(-0.17%) |
May 08, 2018 | 17.21 | 17.30 | 16.91 | 17.17 | 2,566,867 | -0.04(-0.23%) |
May 07, 2018 | 17.33 | 17.37 | 17.19 | 17.21 | 1,848,019 | -0.13(-0.75%) |
May 04, 2018 | 17.28 | 17.37 | 17.22 | 17.34 | 1,446,138 | +0.03(+0.17%) |
May 03, 2018 | 17.41 | 17.59 | 17.26 | 17.31 | 1,954,182 | +0.09(+0.52%) |
May 02, 2018 | 17.35 | 17.50 | 17.21 | 17.22 | 2,093,855 | -0.07(-0.40%) |