Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 18.98 | 19.01 | 18.12 | 18.59 | 3,273,676 | +0.59(+3.26%) |
Jul 30, 2018 | 18.38 | 18.76 | 17.76 | 18.00 | 4,137,771 | +0.60(+3.42%) |
Jul 27, 2018 | 17.43 | 17.58 | 17.31 | 17.41 | 2,230,162 | +0.01(+0.05%) |
Jul 26, 2018 | 17.31 | 17.60 | 17.29 | 17.40 | 1,261,918 | +0.08(+0.48%) |
Jul 25, 2018 | 17.18 | 17.34 | 16.93 | 17.32 | 1,242,392 | +0.07(+0.43%) |
Jul 24, 2018 | 17.47 | 17.59 | 17.16 | 17.24 | 923,234 | -0.08(-0.48%) |
Jul 23, 2018 | 17.41 | 17.43 | 17.16 | 17.32 | 1,044,216 | -0.03(-0.16%) |
Jul 20, 2018 | 17.61 | 17.62 | 17.32 | 17.35 | 986,433 | -0.29(-1.64%) |
Jul 19, 2018 | 17.50 | 17.77 | 17.37 | 17.64 | 908,112 | +0.05(+0.26%) |
Jul 18, 2018 | 17.36 | 17.67 | 17.23 | 17.59 | 1,258,034 | +0.20(+1.18%) |
Jul 17, 2018 | 17.33 | 17.62 | 17.25 | 17.39 | 1,000,154 | +0.01(+0.05%) |
Jul 16, 2018 | 17.80 | 17.92 | 17.24 | 17.38 | 1,770,242 | -0.51(-2.86%) |
Jul 13, 2018 | 17.57 | 18.12 | 17.47 | 17.89 | 2,472,329 | +0.31(+1.75%) |
Jul 12, 2018 | 17.65 | 17.74 | 17.18 | 17.59 | 1,868,775 | +0.12(+0.69%) |
Jul 11, 2018 | 17.23 | 17.76 | 17.01 | 17.46 | 4,061,965 | +0.17(+0.97%) |
Jul 10, 2018 | 17.17 | 17.40 | 17.13 | 17.30 | 1,188,625 | +0.13(+0.76%) |
Jul 09, 2018 | 17.17 | 17.40 | 17.11 | 17.17 | 782,914 | +0.17(+0.99%) |
Jul 06, 2018 | 16.78 | 17.05 | 16.73 | 17.00 | 714,603 | +0.18(+1.05%) |
Jul 05, 2018 | 16.74 | 16.91 | 16.52 | 16.82 | 1,150,450 | +0.21(+1.29%) |
Jul 03, 2018 | 16.61 | 16.61 | 16.61 | 0 | +0.07(+0.45%) | |
Jul 02, 2018 | 16.50 | 16.73 | 16.25 | 16.53 | 2,075,932 | -0.14(-0.84%) |
Jun 29, 2018 | 16.76 | 17.01 | 16.67 | 16.67 | 988,154 | +0.06(+0.34%) |
Jun 28, 2018 | 16.82 | 16.84 | 16.52 | 16.62 | 1,827,918 | -0.27(-1.60%) |
Jun 27, 2018 | 16.92 | 17.16 | 16.70 | 16.89 | 1,528,449 | -0.03(-0.16%) |
Jun 26, 2018 | 16.72 | 17.08 | 16.11 | 16.92 | 1,882,432 | +0.31(+1.85%) |
Jun 25, 2018 | 16.79 | 16.88 | 16.48 | 16.61 | 949,578 | -0.38(-2.25%) |
Jun 22, 2018 | 17.06 | 17.23 | 16.91 | 16.99 | 2,610,307 | +0.21(+1.28%) |
Jun 21, 2018 | 17.05 | 17.05 | 16.71 | 16.78 | 980,154 | -0.27(-1.58%) |
Jun 20, 2018 | 16.95 | 17.07 | 16.72 | 17.05 | 1,036,596 | +0.19(+1.10%) |
Jun 19, 2018 | 16.56 | 16.93 | 16.51 | 16.86 | 1,219,046 | +0.08(+0.50%) |
Jun 18, 2018 | 16.46 | 16.78 | 16.44 | 16.78 | 1,412,879 | +0.20(+1.24%) |
Jun 15, 2018 | 17.01 | 16.33 | 16.57 | 2,721,969 | -0.44(-2.57%) | |
Jun 14, 2018 | 17.40 | 17.40 | 16.90 | 17.01 | 1,683,332 | +0.07(+0.38%) |
Jun 13, 2018 | 17.04 | 17.14 | 16.91 | 16.94 | 1,262,269 | -0.03(-0.16%) |
Jun 12, 2018 | 17.29 | 17.32 | 16.95 | 16.97 | 904,193 | -0.31(-1.77%) |
Jun 11, 2018 | 17.32 | 17.34 | 17.10 | 17.28 | 1,340,617 | -0.07(-0.43%) |
Jun 08, 2018 | 17.25 | 17.37 | 17.05 | 17.35 | 1,117,509 | +0.08(+0.48%) |
Jun 07, 2018 | 17.27 | 17.30 | 16.93 | 17.27 | 1,179,279 | +0.00(+0.00%) |
Jun 06, 2018 | 17.05 | 17.27 | 1,148,958 | -0.08(-0.48%) | ||
Jun 05, 2018 | 17.24 | 17.43 | 17.16 | 17.35 | 1,365,291 | +0.06(+0.37%) |
Jun 04, 2018 | 17.16 | 17.36 | 17.04 | 17.29 | 1,817,648 | +0.20(+1.19%) |
Jun 01, 2018 | 17.23 | 17.37 | 17.01 | 17.08 | 998,890 | +0.02(+0.11%) |
May 31, 2018 | 17.32 | 17.52 | 16.88 | 17.06 | 2,338,714 | -0.31(-1.81%) |
May 30, 2018 | 16.58 | 17.48 | 16.43 | 17.38 | 4,307,296 | +1.06(+6.47%) |
May 29, 2018 | 16.02 | 16.35 | 16.02 | 16.32 | 1,484,482 | +0.12(+0.74%) |
May 25, 2018 | 16.20 | 16.20 | 16.20 | 0 | +0.24(+1.51%) | |
May 24, 2018 | 15.86 | 16.04 | 15.73 | 15.96 | 1,020,024 | +0.02(+0.12%) |
May 23, 2018 | 16.36 | 16.41 | 15.61 | 15.94 | 2,189,517 | -0.63(-3.80%) |
May 22, 2018 | 16.36 | 16.73 | 16.29 | 16.57 | 2,639,423 | +0.06(+0.34%) |
May 21, 2018 | 16.21 | 16.60 | 16.19 | 16.52 | 2,601,115 | +0.46(+2.89%) |
May 18, 2018 | 16.19 | 16.35 | 16.05 | 16.05 | 1,094,486 | -0.10(-0.63%) |
May 17, 2018 | 15.78 | 16.28 | 15.78 | 16.16 | 1,718,741 | +0.39(+2.47%) |
May 16, 2018 | 15.67 | 15.96 | 15.65 | 15.77 | 2,577,619 | +0.11(+0.71%) |
May 15, 2018 | 15.50 | 15.79 | 15.37 | 15.66 | 2,264,107 | +0.04(+0.24%) |
May 14, 2018 | 15.64 | 15.89 | 15.58 | 15.62 | 2,557,024 | -0.02(-0.12%) |
May 11, 2018 | 15.75 | 15.80 | 15.55 | 15.64 | 1,624,285 | -0.06(-0.35%) |
May 10, 2018 | 15.71 | 15.82 | 15.63 | 15.69 | 1,250,615 | -0.03(-0.18%) |
May 09, 2018 | 15.74 | 15.92 | 15.66 | 15.72 | 2,170,132 | +0.11(+0.71%) |
May 08, 2018 | 15.21 | 15.73 | 15.21 | 15.61 | 1,699,464 | +0.43(+2.81%) |
May 07, 2018 | 15.28 | 15.38 | 14.99 | 15.18 | 1,861,580 | -0.06(-0.42%) |
May 04, 2018 | 14.95 | 15.35 | 14.89 | 15.25 | 2,709,687 | +0.01(+0.06%) |
May 03, 2018 | 15.55 | 15.60 | 15.06 | 15.24 | 1,779,072 | -0.34(-2.20%) |
May 02, 2018 | 15.70 | 15.77 | 15.49 | 15.58 | 1,811,388 | -0.12(-0.77%) |