Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 13.62 | 14.48 | 13.62 | 14.10 | 1,526,509 | +0.55(+4.06%) |
Jul 30, 2018 | 13.50 | 13.77 | 13.25 | 13.55 | 1,160,104 | +0.09(+0.67%) |
Jul 27, 2018 | 14.40 | 14.40 | 13.25 | 13.46 | 2,639,400 | -0.89(-6.20%) |
Jul 26, 2018 | 14.23 | 14.50 | 14.23 | 14.35 | 510,258 | -0.11(-0.76%) |
Jul 25, 2018 | 14.47 | 14.86 | 14.17 | 14.46 | 1,099,756 | +0.16(+1.12%) |
Jul 24, 2018 | 14.99 | 15.12 | 14.17 | 14.30 | 4,231,966 | -0.95(-6.23%) |
Jul 23, 2018 | 15.34 | 15.42 | 14.41 | 15.25 | 1,905,925 | -0.06(-0.39%) |
Jul 20, 2018 | 15.80 | 15.80 | 14.95 | 15.31 | 2,617,255 | -0.44(-2.79%) |
Jul 19, 2018 | 15.58 | 16.10 | 15.46 | 15.75 | 2,669,493 | +0.19(+1.22%) |
Jul 18, 2018 | 15.67 | 15.76 | 15.49 | 15.56 | 1,069,827 | -0.10(-0.64%) |
Jul 17, 2018 | 15.62 | 15.79 | 15.26 | 15.66 | 903,590 | +0.04(+0.26%) |
Jul 16, 2018 | 16.00 | 16.00 | 15.46 | 15.62 | 1,263,042 | -0.29(-1.82%) |
Jul 13, 2018 | 16.00 | 16.10 | 15.51 | 15.91 | 931,917 | -0.17(-1.06%) |
Jul 12, 2018 | 15.20 | 16.10 | 15.15 | 16.08 | 2,871,971 | +0.59(+3.81%) |
Jul 11, 2018 | 15.51 | 15.55 | 14.88 | 15.49 | 1,765,002 | -0.19(-1.21%) |
Jul 10, 2018 | 16.47 | 16.50 | 15.43 | 15.68 | 1,730,749 | -0.57(-3.51%) |
Jul 09, 2018 | 16.69 | 16.74 | 16.04 | 16.25 | 1,598,595 | -0.28(-1.69%) |
Jul 06, 2018 | 15.37 | 16.65 | 15.31 | 16.53 | 5,584,201 | +0.93(+5.96%) |
Jul 05, 2018 | 15.00 | 15.62 | 14.82 | 15.60 | 3,590,631 | +0.73(+4.91%) |
Jul 03, 2018 | 14.87 | 14.87 | 14.87 | 0 | +0.36(+2.48%) | |
Jul 02, 2018 | 14.78 | 14.80 | 14.34 | 14.51 | 1,287,907 | -0.49(-3.27%) |
Jun 29, 2018 | 14.69 | 15.04 | 14.55 | 15.00 | 1,177,380 | +0.35(+2.39%) |
Jun 28, 2018 | 14.78 | 14.81 | 14.37 | 14.65 | 1,791,387 | -0.17(-1.15%) |
Jun 27, 2018 | 15.36 | 15.39 | 14.79 | 14.82 | 2,242,175 | -0.40(-2.63%) |
Jun 26, 2018 | 14.93 | 15.30 | 14.70 | 15.22 | 2,528,054 | +0.37(+2.49%) |
Jun 25, 2018 | 15.20 | 15.20 | 14.65 | 14.85 | 1,468,578 | -0.54(-3.51%) |
Jun 22, 2018 | 15.25 | 15.80 | 15.09 | 15.39 | 3,201,225 | +0.57(+3.85%) |
Jun 21, 2018 | 15.15 | 15.15 | 14.65 | 14.82 | 2,456,394 | -0.31(-2.05%) |
Jun 20, 2018 | 15.26 | 15.32 | 15.03 | 15.13 | 1,521,088 | +0.03(+0.20%) |
Jun 19, 2018 | 15.18 | 15.34 | 14.82 | 15.10 | 2,747,813 | -0.46(-2.96%) |
Jun 18, 2018 | 15.51 | 15.75 | 15.31 | 15.56 | 1,998,268 | +0.05(+0.32%) |
Jun 15, 2018 | 15.96 | 15.96 | 15.51 | 3,149,434 | -0.45(-2.82%) | |
Jun 14, 2018 | 14.94 | 16.11 | 14.63 | 15.96 | 10,808,573 | +1.02(+6.83%) |
Jun 13, 2018 | 15.88 | 16.00 | 14.53 | 14.94 | 8,304,031 | -1.46(-8.90%) |
Jun 12, 2018 | 15.80 | 17.19 | 15.69 | 16.40 | 2,974,920 | +0.53(+3.34%) |
Jun 11, 2018 | 16.00 | 16.15 | 15.44 | 15.87 | 858,758 | -0.13(-0.81%) |
Jun 08, 2018 | 15.85 | 16.38 | 15.66 | 16.00 | 739,848 | +0.08(+0.50%) |
Jun 07, 2018 | 16.10 | 16.21 | 15.66 | 15.92 | 831,686 | -0.08(-0.50%) |
Jun 06, 2018 | 15.94 | 16.00 | 1,164,038 | -0.40(-2.44%) | ||
Jun 05, 2018 | 15.35 | 16.83 | 14.86 | 16.40 | 4,023,279 | +1.09(+7.12%) |
Jun 04, 2018 | 16.11 | 16.50 | 15.12 | 15.31 | 1,632,236 | -1.00(-6.13%) |
Jun 01, 2018 | 14.80 | 16.47 | 14.67 | 16.31 | 3,678,262 | +1.52(+10.28%) |
May 31, 2018 | 14.51 | 15.00 | 14.50 | 14.79 | 1,271,037 | +0.18(+1.23%) |
May 30, 2018 | 14.90 | 14.90 | 14.43 | 14.61 | 1,160,231 | -0.29(-1.95%) |
May 29, 2018 | 14.54 | 14.93 | 13.74 | 14.90 | 1,682,013 | +0.34(+2.34%) |
May 25, 2018 | 14.56 | 14.56 | 14.56 | 0 | -0.05(-0.34%) | |
May 24, 2018 | 14.48 | 15.04 | 14.43 | 14.61 | 3,254,242 | +0.35(+2.45%) |
May 23, 2018 | 13.34 | 14.73 | 13.34 | 14.26 | 2,988,549 | +0.89(+6.66%) |
May 22, 2018 | 13.73 | 13.84 | 13.20 | 13.37 | 1,013,784 | -0.24(-1.76%) |
May 21, 2018 | 13.26 | 13.72 | 12.64 | 13.61 | 1,927,963 | +0.54(+4.13%) |
May 18, 2018 | 11.84 | 13.44 | 11.65 | 13.07 | 2,831,188 | +1.33(+11.33%) |
May 17, 2018 | 11.93 | 12.17 | 11.66 | 11.74 | 1,826,989 | -0.24(-2.00%) |
May 16, 2018 | 11.56 | 12.00 | 11.20 | 11.98 | 4,612,401 | +1.34(+12.59%) |
May 15, 2018 | 10.40 | 10.71 | 10.15 | 10.64 | 611,191 | +0.19(+1.82%) |
May 14, 2018 | 10.55 | 10.55 | 10.30 | 10.45 | 306,077 | -0.07(-0.67%) |
May 11, 2018 | 10.99 | 11.01 | 10.46 | 10.52 | 594,988 | -0.44(-4.01%) |
May 10, 2018 | 10.30 | 10.98 | 10.30 | 10.96 | 536,686 | +0.62(+6.00%) |
May 09, 2018 | 10.50 | 10.60 | 10.06 | 10.34 | 1,233,625 | -0.05(-0.48%) |
May 08, 2018 | 10.50 | 10.64 | 10.33 | 10.39 | 533,808 | -0.09(-0.86%) |
May 07, 2018 | 10.76 | 10.93 | 10.42 | 10.48 | 872,624 | -0.34(-3.14%) |
May 04, 2018 | 10.90 | 10.93 | 10.60 | 10.82 | 528,093 | -0.07(-0.64%) |
May 03, 2018 | 10.92 | 11.00 | 10.74 | 10.89 | 380,982 | -0.01(-0.09%) |
May 02, 2018 | 10.58 | 10.95 | 10.42 | 10.90 | 639,902 | +0.42(+4.01%) |