Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 18.90 | 18.93 | 18.29 | 18.52 | 1,550,235 | +0.21(+1.15%) |
Jul 30, 2018 | 18.14 | 18.52 | 18.00 | 18.31 | 918,926 | +0.08(+0.44%) |
Jul 27, 2018 | 17.60 | 18.29 | 17.59 | 18.23 | 1,054,600 | +0.63(+3.58%) |
Jul 26, 2018 | 17.50 | 17.85 | 17.34 | 17.60 | 1,622,783 | +0.11(+0.63%) |
Jul 25, 2018 | 17.47 | 18.03 | 17.46 | 17.49 | 2,322,584 | +0.51(+3.00%) |
Jul 24, 2018 | 17.46 | 16.75 | 16.98 | 1,603,732 | -0.29(-1.68%) | |
Jul 23, 2018 | 17.34 | 17.48 | 17.20 | 17.27 | 1,177,079 | -0.20(-1.14%) |
Jul 20, 2018 | 17.35 | 17.50 | 17.15 | 17.47 | 1,107,461 | +0.16(+0.92%) |
Jul 19, 2018 | 16.69 | 17.37 | 16.65 | 17.31 | 1,837,870 | +0.46(+2.73%) |
Jul 18, 2018 | 16.82 | 17.06 | 16.66 | 16.85 | 1,872,546 | +0.11(+0.66%) |
Jul 17, 2018 | 16.88 | 17.19 | 16.55 | 16.74 | 2,938,314 | -0.10(-0.59%) |
Jul 16, 2018 | 17.83 | 17.85 | 16.70 | 16.84 | 3,855,797 | -1.07(-5.97%) |
Jul 13, 2018 | 19.01 | 19.18 | 17.51 | 17.91 | 7,525,387 | -1.30(-6.77%) |
Jul 12, 2018 | 17.94 | 19.27 | 16.81 | 19.21 | 7,053,858 | +1.39(+7.80%) |
Jul 11, 2018 | 18.03 | 18.33 | 17.74 | 17.82 | 2,688,655 | -0.15(-0.83%) |
Jul 10, 2018 | 18.57 | 18.57 | 17.72 | 17.97 | 4,856,448 | -0.61(-3.28%) |
Jul 09, 2018 | 18.09 | 19.04 | 17.47 | 18.58 | 4,038,200 | +0.51(+2.82%) |
Jul 06, 2018 | 17.71 | 18.38 | 17.59 | 18.07 | 4,338,815 | +0.54(+3.08%) |
Jul 05, 2018 | 17.06 | 17.71 | 16.90 | 17.53 | 2,807,681 | +0.42(+2.45%) |
Jul 03, 2018 | 17.11 | 17.11 | 17.11 | 0 | +0.30(+1.78%) | |
Jul 02, 2018 | 16.40 | 16.83 | 16.30 | 16.81 | 2,585,646 | +0.22(+1.33%) |
Jun 29, 2018 | 16.46 | 16.63 | 16.05 | 16.59 | 2,503,295 | +0.30(+1.84%) |
Jun 28, 2018 | 15.80 | 16.41 | 15.73 | 16.29 | 1,222,590 | +0.52(+3.30%) |
Jun 27, 2018 | 15.93 | 16.04 | 15.55 | 15.77 | 1,386,355 | -0.23(-1.44%) |
Jun 26, 2018 | 15.73 | 16.07 | 15.46 | 16.00 | 1,440,160 | +0.35(+2.24%) |
Jun 25, 2018 | 15.89 | 16.02 | 15.63 | 15.65 | 1,457,577 | -0.38(-2.37%) |
Jun 22, 2018 | 15.61 | 16.05 | 15.47 | 16.03 | 12,434,168 | +0.27(+1.71%) |
Jun 21, 2018 | 15.67 | 16.05 | 15.47 | 15.76 | 2,457,949 | +0.14(+0.90%) |
Jun 20, 2018 | 15.84 | 16.25 | 15.42 | 15.62 | 2,249,618 | -0.28(-1.76%) |
Jun 19, 2018 | 15.21 | 16.05 | 15.21 | 15.90 | 3,689,614 | +0.69(+4.54%) |
Jun 18, 2018 | 15.27 | 15.40 | 15.00 | 15.21 | 1,455,298 | -0.21(-1.36%) |
Jun 15, 2018 | 15.04 | 15.04 | 15.42 | 2,469,747 | +0.38(+2.53%) | |
Jun 14, 2018 | 14.96 | 15.06 | 14.88 | 15.04 | 1,529,441 | +0.17(+1.14%) |
Jun 13, 2018 | 14.61 | 15.04 | 14.60 | 14.87 | 1,024,114 | +0.30(+2.06%) |
Jun 12, 2018 | 14.75 | 14.83 | 14.52 | 14.57 | 1,853,499 | -0.18(-1.22%) |
Jun 11, 2018 | 14.52 | 14.88 | 14.48 | 14.75 | 1,881,136 | +0.15(+1.03%) |
Jun 08, 2018 | 14.35 | 14.74 | 14.35 | 14.60 | 2,247,895 | +0.15(+1.04%) |
Jun 07, 2018 | 14.57 | 14.74 | 14.24 | 14.45 | 1,252,034 | +0.00(+0.00%) |
Jun 06, 2018 | 14.14 | 14.46 | 13.83 | 14.45 | 1,178,279 | +0.25(+1.76%) |
Jun 05, 2018 | 13.82 | 14.22 | 13.72 | 14.20 | 1,332,196 | +0.45(+3.27%) |
Jun 04, 2018 | 13.82 | 13.89 | 13.56 | 13.75 | 1,566,002 | -0.04(-0.29%) |
Jun 01, 2018 | 13.96 | 14.17 | 13.51 | 13.79 | 2,468,407 | -0.18(-1.29%) |
May 31, 2018 | 14.38 | 14.38 | 13.79 | 13.97 | 1,782,996 | -0.37(-2.58%) |
May 30, 2018 | 14.35 | 14.46 | 14.16 | 14.34 | 2,056,472 | +0.01(+0.07%) |
May 29, 2018 | 13.96 | 14.39 | 13.80 | 14.33 | 1,615,690 | +0.26(+1.85%) |
May 25, 2018 | 14.07 | 14.07 | 14.07 | 0 | +0.07(+0.50%) | |
May 24, 2018 | 13.83 | 14.07 | 13.42 | 14.00 | 1,673,944 | +0.30(+2.19%) |
May 23, 2018 | 13.69 | 14.34 | 13.66 | 13.70 | 1,925,920 | -0.03(-0.22%) |
May 22, 2018 | 14.04 | 14.15 | 13.69 | 13.73 | 1,498,860 | -0.31(-2.21%) |
May 21, 2018 | 14.05 | 14.12 | 13.73 | 14.04 | 1,980,081 | +0.06(+0.43%) |
May 18, 2018 | 14.16 | 14.19 | 13.81 | 13.98 | 1,673,531 | -0.26(-1.83%) |
May 17, 2018 | 14.01 | 14.25 | 13.80 | 14.24 | 2,310,059 | +0.20(+1.42%) |
May 16, 2018 | 14.21 | 14.26 | 13.79 | 14.04 | 1,347,943 | -0.12(-0.85%) |
May 15, 2018 | 14.30 | 14.36 | 13.89 | 14.16 | 1,638,217 | -0.09(-0.63%) |
May 14, 2018 | 14.10 | 14.35 | 13.97 | 14.25 | 2,658,533 | +0.22(+1.57%) |
May 11, 2018 | 13.66 | 14.48 | 13.36 | 14.03 | 5,896,363 | +0.42(+3.09%) |
May 10, 2018 | 12.99 | 14.01 | 12.77 | 13.61 | 3,040,398 | +0.80(+6.25%) |
May 09, 2018 | 12.64 | 12.89 | 12.32 | 12.81 | 1,827,691 | +0.16(+1.26%) |
May 08, 2018 | 12.21 | 12.80 | 12.14 | 12.65 | 2,823,878 | +0.52(+4.29%) |
May 07, 2018 | 11.70 | 12.20 | 11.66 | 12.13 | 3,638,893 | +0.39(+3.32%) |
May 04, 2018 | 11.47 | 12.10 | 11.41 | 11.74 | 3,001,992 | +0.17(+1.47%) |
May 03, 2018 | 12.40 | 12.40 | 10.76 | 11.57 | 9,079,410 | -0.98(-7.81%) |
May 02, 2018 | 14.18 | 14.47 | 12.34 | 12.55 | 11,631,314 | -2.21(-14.97%) |