Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 13.47 | 13.73 | 13.18 | 13.39 | 1,513,089 | -0.06(-0.45%) |
Jul 30, 2018 | 14.09 | 14.15 | 13.42 | 13.45 | 1,359,953 | -0.68(-4.81%) |
Jul 27, 2018 | 14.61 | 14.64 | 13.88 | 14.13 | 1,110,400 | -0.48(-3.29%) |
Jul 26, 2018 | 14.50 | 14.75 | 14.29 | 14.61 | 748,617 | -0.01(-0.07%) |
Jul 25, 2018 | 14.35 | 14.66 | 14.27 | 14.62 | 785,359 | +0.33(+2.31%) |
Jul 24, 2018 | 14.81 | 14.82 | 14.25 | 14.29 | 876,377 | -0.39(-2.66%) |
Jul 23, 2018 | 14.58 | 14.74 | 14.23 | 14.68 | 850,225 | +0.11(+0.75%) |
Jul 20, 2018 | 14.83 | 14.90 | 14.57 | 14.57 | 778,314 | -0.25(-1.69%) |
Jul 19, 2018 | 14.70 | 15.00 | 14.70 | 14.82 | 1,259,515 | +0.03(+0.20%) |
Jul 18, 2018 | 14.90 | 14.92 | 14.60 | 14.79 | 1,266,488 | -0.12(-0.80%) |
Jul 17, 2018 | 14.72 | 15.03 | 14.68 | 14.91 | 1,004,893 | +0.08(+0.54%) |
Jul 16, 2018 | 14.87 | 14.95 | 14.61 | 14.83 | 862,270 | +0.06(+0.41%) |
Jul 13, 2018 | 15.01 | 15.06 | 14.66 | 14.77 | 1,539,154 | -0.26(-1.73%) |
Jul 12, 2018 | 14.82 | 15.08 | 14.69 | 15.03 | 1,810,109 | +0.33(+2.24%) |
Jul 11, 2018 | 14.60 | 14.89 | 14.52 | 14.70 | 1,089,881 | -0.09(-0.61%) |
Jul 10, 2018 | 14.71 | 14.90 | 14.60 | 14.79 | 1,840,884 | +0.08(+0.54%) |
Jul 09, 2018 | 14.70 | 14.73 | 14.20 | 14.71 | 1,630,869 | +0.09(+0.62%) |
Jul 06, 2018 | 14.10 | 14.69 | 14.10 | 14.62 | 1,604,360 | +0.57(+4.06%) |
Jul 05, 2018 | 13.99 | 14.08 | 13.68 | 14.05 | 1,259,874 | +0.19(+1.37%) |
Jul 03, 2018 | 13.86 | 13.86 | 13.86 | 0 | +0.10(+0.73%) | |
Jul 02, 2018 | 13.50 | 13.79 | 13.42 | 13.76 | 1,405,436 | +0.12(+0.88%) |
Jun 29, 2018 | 13.79 | 13.50 | 13.64 | 1,420,112 | +0.19(+1.41%) | |
Jun 28, 2018 | 13.09 | 13.57 | 12.95 | 13.45 | 2,170,044 | +0.30(+2.28%) |
Jun 27, 2018 | 13.69 | 13.73 | 13.11 | 13.15 | 1,857,592 | -0.52(-3.80%) |
Jun 26, 2018 | 13.84 | 13.87 | 13.32 | 13.67 | 2,714,496 | -0.04(-0.29%) |
Jun 25, 2018 | 14.40 | 14.57 | 13.61 | 13.71 | 2,540,871 | -0.83(-5.71%) |
Jun 22, 2018 | 15.28 | 15.35 | 14.46 | 14.54 | 2,789,782 | -0.64(-4.22%) |
Jun 21, 2018 | 15.45 | 15.58 | 15.12 | 15.18 | 1,198,137 | -0.30(-1.94%) |
Jun 20, 2018 | 15.50 | 15.68 | 15.39 | 15.48 | 1,259,230 | +0.07(+0.45%) |
Jun 19, 2018 | 15.46 | 15.01 | 15.41 | 1,476,318 | -0.07(-0.45%) | |
Jun 18, 2018 | 15.07 | 15.75 | 15.05 | 15.48 | 2,387,943 | +0.32(+2.11%) |
Jun 15, 2018 | 15.60 | 15.60 | 15.16 | 3,720,027 | -0.44(-2.82%) | |
Jun 14, 2018 | 15.50 | 15.69 | 15.37 | 15.60 | 2,454,976 | +0.13(+0.84%) |
Jun 13, 2018 | 15.55 | 15.60 | 15.33 | 15.47 | 2,455,177 | -0.03(-0.19%) |
Jun 12, 2018 | 15.48 | 15.69 | 15.20 | 15.50 | 3,618,470 | -0.01(-0.06%) |
Jun 11, 2018 | 16.00 | 16.00 | 15.41 | 15.51 | 4,047,061 | -0.63(-3.90%) |
Jun 08, 2018 | 16.02 | 16.53 | 16.02 | 16.14 | 3,403,635 | +0.11(+0.69%) |
Jun 07, 2018 | 16.60 | 16.69 | 15.66 | 16.03 | 6,608,354 | -1.15(-6.69%) |
Jun 06, 2018 | 16.94 | 17.18 | 2,935,186 | +0.08(+0.47%) | ||
Jun 05, 2018 | 16.92 | 17.19 | 16.67 | 17.10 | 1,599,688 | +0.19(+1.12%) |
Jun 04, 2018 | 16.75 | 16.95 | 16.52 | 16.91 | 1,733,694 | +0.28(+1.68%) |
Jun 01, 2018 | 16.38 | 16.74 | 16.28 | 16.63 | 1,503,784 | +0.41(+2.53%) |
May 31, 2018 | 16.00 | 16.29 | 15.93 | 16.22 | 2,592,309 | +0.19(+1.19%) |
May 30, 2018 | 15.89 | 16.18 | 15.84 | 16.03 | 2,539,810 | +0.17(+1.07%) |
May 29, 2018 | 15.75 | 15.95 | 15.70 | 15.86 | 1,465,627 | -0.02(-0.13%) |
May 25, 2018 | 15.88 | 15.88 | 15.88 | 0 | -0.05(-0.31%) | |
May 24, 2018 | 16.11 | 16.16 | 15.92 | 15.93 | 1,294,781 | -0.17(-1.06%) |
May 23, 2018 | 16.10 | 16.34 | 16.00 | 16.10 | 1,480,418 | -0.10(-0.62%) |
May 22, 2018 | 16.30 | 16.66 | 16.13 | 16.20 | 2,276,212 | -0.05(-0.31%) |
May 21, 2018 | 16.21 | 16.51 | 16.11 | 16.25 | 1,082,210 | +0.15(+0.93%) |
May 18, 2018 | 15.85 | 16.16 | 15.81 | 16.10 | 976,196 | +0.25(+1.58%) |
May 17, 2018 | 16.00 | 16.47 | 15.75 | 15.85 | 1,223,890 | -0.15(-0.94%) |
May 16, 2018 | 15.59 | 16.07 | 15.51 | 16.00 | 1,662,732 | +0.41(+2.63%) |
May 15, 2018 | 15.58 | 15.73 | 15.39 | 15.59 | 1,339,212 | -0.14(-0.89%) |
May 14, 2018 | 16.01 | 16.30 | 15.65 | 15.73 | 1,010,147 | -0.23(-1.44%) |
May 11, 2018 | 16.51 | 16.55 | 15.90 | 15.96 | 1,083,154 | -0.45(-2.74%) |
May 10, 2018 | 15.95 | 16.54 | 15.94 | 16.41 | 1,464,847 | +0.54(+3.40%) |
May 09, 2018 | 15.97 | 16.10 | 15.75 | 15.87 | 2,245,575 | -0.03(-0.19%) |
May 08, 2018 | 15.58 | 15.98 | 15.41 | 15.90 | 1,171,546 | +0.27(+1.73%) |
May 07, 2018 | 15.37 | 16.02 | 15.29 | 15.63 | 2,307,198 | +0.59(+3.92%) |
May 04, 2018 | 14.98 | 15.23 | 14.90 | 15.04 | 1,055,318 | -0.01(-0.07%) |
May 03, 2018 | 14.61 | 15.14 | 14.46 | 15.05 | 1,222,896 | +0.39(+2.66%) |
May 02, 2018 | 14.40 | 14.96 | 14.27 | 14.66 | 1,545,397 | +0.24(+1.66%) |