Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 14.50 | 15.34 | 14.50 | 15.23 | 767,875 | +0.72(+4.96%) |
Jul 30, 2018 | 14.73 | 14.91 | 14.33 | 14.51 | 529,403 | -0.17(-1.16%) |
Jul 27, 2018 | 15.14 | 15.35 | 14.66 | 14.68 | 790,900 | -0.43(-2.85%) |
Jul 26, 2018 | 15.57 | 15.61 | 15.06 | 15.11 | 734,047 | -0.55(-3.51%) |
Jul 25, 2018 | 15.32 | 15.69 | 15.28 | 15.66 | 317,439 | +0.34(+2.22%) |
Jul 24, 2018 | 15.92 | 15.94 | 15.29 | 15.32 | 480,086 | -0.44(-2.79%) |
Jul 23, 2018 | 15.65 | 15.79 | 15.15 | 15.76 | 456,843 | +0.06(+0.38%) |
Jul 20, 2018 | 15.73 | 16.12 | 15.58 | 15.70 | 529,635 | -0.04(-0.25%) |
Jul 19, 2018 | 15.79 | 15.79 | 15.53 | 15.74 | 499,188 | -0.02(-0.13%) |
Jul 18, 2018 | 15.70 | 15.91 | 15.57 | 15.76 | 380,833 | +0.10(+0.64%) |
Jul 17, 2018 | 15.46 | 15.76 | 15.46 | 15.66 | 406,898 | +0.12(+0.77%) |
Jul 16, 2018 | 15.64 | 15.87 | 15.31 | 15.54 | 692,159 | -0.08(-0.51%) |
Jul 13, 2018 | 15.50 | 16.23 | 15.50 | 15.62 | 886,554 | +0.19(+1.23%) |
Jul 12, 2018 | 17.01 | 17.01 | 14.89 | 15.43 | 2,123,890 | -1.87(-10.81%) |
Jul 11, 2018 | 17.55 | 17.99 | 17.21 | 17.30 | 507,481 | -0.47(-2.64%) |
Jul 10, 2018 | 17.79 | 18.82 | 17.57 | 17.77 | 1,634,052 | +1.39(+8.49%) |
Jul 09, 2018 | 16.76 | 16.88 | 16.04 | 16.38 | 480,552 | -0.43(-2.56%) |
Jul 06, 2018 | 16.10 | 16.84 | 16.06 | 16.81 | 487,809 | +0.72(+4.47%) |
Jul 05, 2018 | 16.02 | 16.22 | 15.58 | 16.09 | 324,734 | +0.15(+0.94%) |
Jul 03, 2018 | 15.94 | 15.94 | 15.94 | 0 | -0.45(-2.75%) | |
Jul 02, 2018 | 16.07 | 16.56 | 15.94 | 16.39 | 322,858 | +0.06(+0.37%) |
Jun 29, 2018 | 16.17 | 16.65 | 16.01 | 16.33 | 811,182 | +0.32(+2.00%) |
Jun 28, 2018 | 17.11 | 17.12 | 15.80 | 16.01 | 1,753,753 | -1.06(-6.21%) |
Jun 27, 2018 | 17.34 | 17.61 | 17.06 | 17.07 | 544,505 | -0.26(-1.50%) |
Jun 26, 2018 | 17.68 | 17.68 | 17.25 | 17.33 | 684,516 | -0.35(-1.98%) |
Jun 25, 2018 | 17.54 | 17.77 | 17.31 | 17.68 | 502,740 | -0.02(-0.11%) |
Jun 22, 2018 | 17.76 | 17.96 | 17.22 | 17.70 | 1,567,677 | -0.01(-0.06%) |
Jun 21, 2018 | 17.93 | 18.10 | 17.47 | 17.71 | 830,870 | -0.26(-1.45%) |
Jun 20, 2018 | 18.25 | 18.49 | 17.90 | 17.97 | 1,315,275 | +0.05(+0.28%) |
Jun 19, 2018 | 18.38 | 18.59 | 17.59 | 17.92 | 1,296,982 | -0.58(-3.14%) |
Jun 18, 2018 | 17.93 | 19.08 | 17.84 | 18.50 | 1,854,935 | +0.68(+3.82%) |
Jun 15, 2018 | 18.50 | 18.50 | 17.82 | 5,037,698 | -0.68(-3.68%) | |
Jun 14, 2018 | 18.43 | 18.66 | 18.00 | 18.50 | 1,484,613 | +0.13(+0.71%) |
Jun 13, 2018 | 17.95 | 19.01 | 17.46 | 18.37 | 5,099,707 | -0.66(-3.47%) |
Jun 12, 2018 | 18.74 | 19.34 | 18.47 | 19.03 | 1,273,397 | +0.66(+3.59%) |
Jun 11, 2018 | 20.28 | 20.34 | 18.25 | 18.37 | 1,492,256 | -2.00(-9.82%) |
Jun 08, 2018 | 20.17 | 20.78 | 19.91 | 20.37 | 559,554 | +0.16(+0.79%) |
Jun 07, 2018 | 20.84 | 20.91 | 20.21 | 20.21 | 494,209 | -0.71(-3.39%) |
Jun 06, 2018 | 21.23 | 20.92 | 789,196 | -0.09(-0.43%) | ||
Jun 05, 2018 | 19.54 | 21.03 | 19.52 | 21.01 | 998,008 | +1.41(+7.19%) |
Jun 04, 2018 | 19.10 | 19.80 | 18.90 | 19.60 | 628,040 | +0.50(+2.62%) |
Jun 01, 2018 | 19.21 | 19.49 | 19.00 | 19.10 | 297,973 | -0.11(-0.57%) |
May 31, 2018 | 19.00 | 19.27 | 18.74 | 19.21 | 556,608 | +0.21(+1.11%) |
May 30, 2018 | 19.53 | 19.70 | 18.95 | 19.00 | 501,842 | -0.50(-2.56%) |
May 29, 2018 | 19.67 | 19.91 | 18.97 | 19.50 | 425,712 | -0.39(-1.96%) |
May 25, 2018 | 19.89 | 19.89 | 19.89 | 0 | +0.38(+1.95%) | |
May 24, 2018 | 20.01 | 20.09 | 18.96 | 19.51 | 698,336 | -0.59(-2.94%) |
May 23, 2018 | 19.85 | 20.51 | 19.47 | 20.10 | 419,098 | +0.15(+0.75%) |
May 22, 2018 | 20.87 | 20.87 | 19.70 | 19.95 | 548,669 | -0.78(-3.76%) |
May 21, 2018 | 20.92 | 21.45 | 20.59 | 20.73 | 595,622 | -0.03(-0.14%) |
May 18, 2018 | 20.57 | 21.00 | 20.57 | 20.76 | 354,539 | +0.12(+0.58%) |
May 17, 2018 | 20.92 | 21.10 | 20.60 | 20.64 | 502,207 | -0.42(-1.99%) |
May 16, 2018 | 20.46 | 21.42 | 20.36 | 21.06 | 788,526 | +0.55(+2.68%) |
May 15, 2018 | 20.21 | 20.69 | 20.02 | 20.51 | 782,156 | +0.09(+0.44%) |
May 14, 2018 | 20.00 | 20.94 | 19.95 | 20.42 | 1,095,017 | +0.40(+2.00%) |
May 11, 2018 | 21.57 | 22.42 | 19.55 | 20.02 | 2,695,410 | -2.54(-11.26%) |
May 10, 2018 | 22.74 | 22.80 | 22.02 | 22.56 | 1,118,400 | -0.07(-0.31%) |
May 09, 2018 | 22.70 | 23.00 | 22.03 | 22.63 | 919,818 | -0.07(-0.31%) |
May 08, 2018 | 22.78 | 23.25 | 22.51 | 22.70 | 602,674 | -0.25(-1.09%) |
May 07, 2018 | 22.72 | 23.34 | 22.11 | 22.95 | 810,142 | +0.20(+0.88%) |
May 04, 2018 | 22.75 | 23.50 | 22.29 | 22.75 | 895,372 | +0.01(+0.04%) |
May 03, 2018 | 23.88 | 23.88 | 22.71 | 22.74 | 936,989 | -1.23(-5.13%) |
May 02, 2018 | 23.68 | 24.81 | 23.63 | 23.97 | 1,580,454 | +0.29(+1.22%) |