Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 14.85 | 15.32 | 14.54 | 15.23 | 3,484,549 | +0.45(+3.04%) |
Jul 30, 2018 | 14.03 | 15.43 | 14.03 | 14.78 | 6,239,843 | +0.82(+5.87%) |
Jul 27, 2018 | 14.40 | 14.76 | 13.89 | 13.96 | 3,411,300 | -0.43(-2.99%) |
Jul 26, 2018 | 14.72 | 14.06 | 14.39 | 3,172,880 | +0.08(+0.56%) | |
Jul 25, 2018 | 13.96 | 14.40 | 13.95 | 14.31 | 2,847,264 | +0.34(+2.43%) |
Jul 24, 2018 | 14.10 | 14.14 | 13.75 | 13.97 | 2,657,921 | -0.07(-0.50%) |
Jul 23, 2018 | 14.16 | 14.26 | 13.71 | 14.04 | 3,365,662 | -0.05(-0.35%) |
Jul 20, 2018 | 13.90 | 14.10 | 13.56 | 14.09 | 4,444,323 | +0.15(+1.08%) |
Jul 19, 2018 | 13.67 | 14.20 | 13.48 | 13.94 | 4,028,105 | +0.25(+1.83%) |
Jul 18, 2018 | 13.69 | 14.05 | 13.40 | 13.69 | 3,852,303 | +0.07(+0.51%) |
Jul 17, 2018 | 13.73 | 14.11 | 13.60 | 13.62 | 3,985,421 | -0.15(-1.09%) |
Jul 16, 2018 | 14.13 | 14.33 | 13.47 | 13.77 | 4,175,057 | -0.33(-2.34%) |
Jul 13, 2018 | 14.16 | 14.62 | 13.91 | 14.10 | 4,594,203 | -0.07(-0.49%) |
Jul 12, 2018 | 14.80 | 14.98 | 14.15 | 14.17 | 4,646,479 | -0.54(-3.67%) |
Jul 11, 2018 | 15.21 | 15.34 | 14.52 | 14.71 | 6,803,025 | -0.74(-4.79%) |
Jul 10, 2018 | 17.10 | 17.24 | 15.41 | 15.45 | 7,394,943 | -1.66(-9.70%) |
Jul 09, 2018 | 16.24 | 17.31 | 16.08 | 17.11 | 3,109,156 | +0.84(+5.16%) |
Jul 06, 2018 | 15.84 | 16.63 | 15.71 | 16.27 | 3,027,709 | +0.46(+2.91%) |
Jul 05, 2018 | 15.32 | 15.96 | 15.16 | 15.81 | 2,482,005 | +0.37(+2.40%) |
Jul 03, 2018 | 15.44 | 15.44 | 15.44 | 0 | -0.31(-1.97%) | |
Jul 02, 2018 | 15.00 | 15.76 | 14.71 | 15.75 | 3,246,582 | +0.41(+2.67%) |
Jun 29, 2018 | 15.45 | 15.74 | 15.22 | 15.34 | 4,240,644 | -0.04(-0.26%) |
Jun 28, 2018 | 16.31 | 16.47 | 15.31 | 15.38 | 4,731,811 | -1.06(-6.45%) |
Jun 27, 2018 | 16.91 | 17.08 | 16.25 | 16.44 | 4,959,172 | -0.43(-2.55%) |
Jun 26, 2018 | 18.86 | 19.04 | 16.79 | 16.87 | 6,244,097 | -2.23(-11.68%) |
Jun 25, 2018 | 19.96 | 20.08 | 18.68 | 19.10 | 3,488,138 | -0.98(-4.88%) |
Jun 22, 2018 | 19.69 | 20.49 | 19.55 | 20.08 | 3,070,884 | +0.63(+3.24%) |
Jun 21, 2018 | 19.70 | 19.91 | 19.18 | 19.45 | 3,500,639 | -0.27(-1.37%) |
Jun 20, 2018 | 19.04 | 19.78 | 19.01 | 19.72 | 3,423,831 | +0.73(+3.84%) |
Jun 19, 2018 | 18.02 | 19.01 | 17.91 | 18.99 | 2,835,085 | +0.72(+3.94%) |
Jun 18, 2018 | 17.58 | 18.29 | 17.19 | 18.27 | 2,990,935 | +0.66(+3.75%) |
Jun 15, 2018 | 18.07 | 17.54 | 17.61 | 2,758,818 | -0.46(-2.55%) | |
Jun 14, 2018 | 18.14 | 18.53 | 17.77 | 18.07 | 3,213,415 | +0.03(+0.17%) |
Jun 13, 2018 | 18.27 | 18.68 | 17.60 | 18.04 | 4,733,027 | -0.26(-1.42%) |
Jun 12, 2018 | 17.00 | 18.74 | 16.90 | 18.30 | 8,138,623 | +1.40(+8.28%) |
Jun 11, 2018 | 16.00 | 17.28 | 15.97 | 16.90 | 5,810,371 | +1.00(+6.29%) |
Jun 08, 2018 | 15.65 | 15.96 | 15.36 | 15.90 | 2,393,408 | +0.25(+1.60%) |
Jun 07, 2018 | 15.28 | 15.92 | 15.28 | 15.65 | 2,778,845 | +0.48(+3.16%) |
Jun 06, 2018 | 15.46 | 15.17 | 3,016,970 | +0.40(+2.71%) | ||
Jun 05, 2018 | 14.48 | 14.95 | 14.41 | 14.77 | 3,350,055 | +0.31(+2.14%) |
Jun 04, 2018 | 15.00 | 15.26 | 14.14 | 14.46 | 5,257,843 | -0.51(-3.41%) |
Jun 01, 2018 | 15.16 | 15.40 | 14.75 | 14.97 | 3,540,590 | -0.12(-0.80%) |
May 31, 2018 | 15.33 | 15.54 | 15.05 | 15.09 | 2,713,427 | -0.24(-1.57%) |
May 30, 2018 | 15.45 | 15.65 | 14.84 | 15.33 | 4,693,307 | -0.05(-0.33%) |
May 29, 2018 | 16.17 | 16.37 | 15.24 | 15.38 | 5,761,171 | -0.94(-5.76%) |
May 25, 2018 | 16.32 | 16.32 | 16.32 | 0 | -0.38(-2.28%) | |
May 24, 2018 | 16.77 | 16.91 | 16.50 | 16.70 | 1,575,911 | -0.09(-0.54%) |
May 23, 2018 | 16.62 | 16.95 | 16.51 | 16.79 | 1,612,842 | +0.09(+0.54%) |
May 22, 2018 | 16.41 | 16.94 | 16.21 | 16.70 | 2,705,951 | +0.18(+1.09%) |
May 21, 2018 | 16.39 | 16.75 | 16.28 | 16.52 | 4,874,924 | +0.31(+1.91%) |
May 18, 2018 | 17.98 | 18.22 | 16.19 | 16.21 | 8,795,803 | -1.83(-10.14%) |
May 17, 2018 | 17.54 | 18.36 | 17.40 | 18.04 | 3,317,971 | +0.46(+2.62%) |
May 16, 2018 | 17.06 | 17.73 | 16.96 | 17.58 | 3,273,610 | +0.58(+3.41%) |
May 15, 2018 | 16.87 | 17.40 | 16.83 | 17.00 | 2,459,877 | +0.00(+0.00%) |
May 14, 2018 | 17.72 | 17.85 | 16.91 | 17.00 | 3,951,645 | -0.68(-3.85%) |
May 11, 2018 | 17.06 | 17.77 | 16.76 | 17.68 | 4,608,119 | +0.66(+3.88%) |
May 10, 2018 | 17.18 | 17.79 | 16.93 | 17.02 | 5,604,854 | -0.11(-0.64%) |
May 09, 2018 | 18.09 | 18.11 | 16.70 | 17.13 | 11,621,075 | -0.88(-4.89%) |
May 08, 2018 | 20.00 | 20.45 | 18.00 | 18.01 | 16,479,731 | -4.15(-18.73%) |
May 07, 2018 | 21.45 | 22.22 | 21.45 | 22.16 | 4,577,141 | +0.79(+3.70%) |
May 04, 2018 | 20.30 | 21.38 | 20.28 | 21.37 | 2,140,419 | +0.89(+4.35%) |
May 03, 2018 | 22.53 | 22.67 | 20.26 | 20.48 | 4,062,728 | -2.05(-9.10%) |
May 02, 2018 | 21.21 | 22.70 | 21.14 | 22.53 | 2,636,571 | +1.30(+6.12%) |