Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 14.86 | 15.20 | 14.62 | 14.99 | 48,761,476 | +0.29(+1.99%) |
Jul 30, 2018 | 15.36 | 15.38 | 14.48 | 14.70 | 51,555,924 | -0.66(-4.31%) |
Jul 27, 2018 | 16.31 | 16.33 | 15.08 | 15.36 | 60,488,968 | -0.67(-4.17%) |
Jul 26, 2018 | 16.09 | 16.24 | 15.94 | 16.03 | 57,223,608 | -0.73(-4.37%) |
Jul 25, 2018 | 16.11 | 16.79 | 16.10 | 16.76 | 40,026,740 | +0.67(+4.17%) |
Jul 24, 2018 | 16.39 | 16.56 | 15.90 | 16.09 | 48,652,904 | +0.20(+1.28%) |
Jul 23, 2018 | 15.61 | 15.92 | 15.42 | 15.89 | 32,014,474 | +0.14(+0.87%) |
Jul 20, 2018 | 15.90 | 16.07 | 15.70 | 15.75 | 29,505,732 | -0.02(-0.14%) |
Jul 19, 2018 | 15.85 | 16.00 | 15.71 | 15.77 | 39,347,880 | -0.24(-1.48%) |
Jul 18, 2018 | 16.11 | 16.15 | 15.87 | 16.01 | 23,811,800 | -0.10(-0.64%) |
Jul 17, 2018 | 15.33 | 16.20 | 15.32 | 16.11 | 38,565,420 | +0.29(+1.85%) |
Jul 16, 2018 | 15.94 | 16.02 | 15.74 | 15.82 | 28,421,320 | -0.11(-0.67%) |
Jul 13, 2018 | 15.88 | 16.02 | 15.77 | 15.93 | 34,780,808 | +0.05(+0.29%) |
Jul 12, 2018 | 15.32 | 15.89 | 15.29 | 15.88 | 41,558,564 | +0.75(+4.93%) |
Jul 11, 2018 | 15.01 | 15.29 | 14.96 | 15.13 | 40,831,832 | -0.22(-1.46%) |
Jul 10, 2018 | 15.39 | 15.46 | 15.20 | 15.36 | 33,913,208 | +0.04(+0.24%) |
Jul 09, 2018 | 15.15 | 15.34 | 14.98 | 15.32 | 37,038,448 | +0.41(+2.78%) |
Jul 06, 2018 | 14.96 | 14.28 | 14.91 | 38,420,308 | +0.64(+4.50%) | |
Jul 05, 2018 | 14.03 | 14.30 | 13.81 | 14.26 | 33,536,838 | +0.51(+3.67%) |
Jul 03, 2018 | 13.76 | 13.76 | 13.76 | 0 | -0.49(-3.44%) | |
Jul 02, 2018 | 13.58 | 14.27 | 13.49 | 14.25 | 42,653,940 | +0.31(+2.24%) |
Jun 29, 2018 | 14.07 | 14.29 | 13.93 | 13.94 | 40,225,248 | +0.06(+0.46%) |
Jun 28, 2018 | 13.48 | 14.01 | 13.39 | 13.87 | 56,899,344 | +0.33(+2.45%) |
Jun 27, 2018 | 14.29 | 14.48 | 13.50 | 13.54 | 67,476,296 | -0.57(-4.01%) |
Jun 26, 2018 | 14.09 | 14.35 | 13.94 | 14.11 | 48,184,192 | +0.15(+1.10%) |
Jun 25, 2018 | 14.55 | 14.61 | 13.54 | 13.95 | 87,693,080 | -0.95(-6.39%) |
Jun 22, 2018 | 15.21 | 15.22 | 14.83 | 14.91 | 31,872,134 | -0.15(-1.01%) |
Jun 21, 2018 | 15.57 | 15.62 | 14.97 | 15.06 | 52,333,400 | -0.40(-2.59%) |
Jun 20, 2018 | 15.34 | 15.65 | 15.31 | 15.46 | 40,675,412 | +0.32(+2.10%) |
Jun 19, 2018 | 14.69 | 15.15 | 14.55 | 15.14 | 55,066,736 | -0.14(-0.89%) |
Jun 18, 2018 | 15.01 | 15.31 | 14.87 | 15.28 | 34,687,344 | -0.03(-0.22%) |
Jun 15, 2018 | 15.40 | 15.47 | 15.31 | 39,792,092 | -0.15(-0.99%) | |
Jun 14, 2018 | 15.22 | 15.54 | 15.18 | 15.47 | 46,229,420 | +0.46(+3.04%) |
Jun 13, 2018 | 15.08 | 15.36 | 14.92 | 15.01 | 36,949,104 | -0.02(-0.11%) |
Jun 12, 2018 | 14.85 | 15.07 | 14.81 | 15.03 | 24,452,694 | +0.23(+1.58%) |
Jun 11, 2018 | 14.64 | 14.90 | 14.63 | 14.79 | 20,859,070 | +0.11(+0.78%) |
Jun 08, 2018 | 14.46 | 14.74 | 14.36 | 14.68 | 25,261,506 | -0.01(-0.07%) |
Jun 07, 2018 | 15.06 | 15.06 | 14.46 | 14.69 | 40,133,988 | -0.35(-2.32%) |
Jun 06, 2018 | 15.05 | 14.61 | 15.04 | 29,474,902 | +0.24(+1.65%) | |
Jun 05, 2018 | 14.76 | 14.87 | 14.60 | 14.79 | 28,611,828 | +0.15(+1.03%) |
Jun 04, 2018 | 14.37 | 14.67 | 14.35 | 14.64 | 32,714,032 | +0.37(+2.56%) |
Jun 01, 2018 | 13.83 | 14.30 | 13.83 | 14.27 | 39,526,240 | +0.63(+4.65%) |
May 31, 2018 | 13.65 | 13.91 | 13.53 | 13.64 | 41,499,456 | -0.03(-0.21%) |
May 30, 2018 | 13.52 | 13.74 | 13.43 | 13.67 | 36,230,116 | +0.29(+2.13%) |
May 29, 2018 | 13.37 | 13.61 | 13.14 | 13.38 | 48,346,056 | -0.17(-1.28%) |
May 25, 2018 | 13.56 | 13.56 | 13.56 | 0 | +0.03(+0.25%) | |
May 24, 2018 | 13.53 | 13.60 | 13.12 | 13.52 | 36,371,260 | -0.01(-0.08%) |
May 23, 2018 | 12.91 | 13.54 | 12.90 | 13.53 | 62,943,876 | +0.33(+2.51%) |
May 22, 2018 | 13.44 | 13.51 | 13.14 | 13.20 | 49,533,768 | -0.07(-0.52%) |
May 21, 2018 | 13.34 | 13.52 | 13.10 | 13.27 | 59,842,740 | +0.23(+1.75%) |
May 18, 2018 | 13.11 | 13.24 | 12.99 | 13.04 | 43,775,216 | -0.21(-1.60%) |
May 17, 2018 | 13.27 | 13.56 | 13.06 | 13.26 | 52,748,624 | -0.15(-1.13%) |
May 16, 2018 | 13.19 | 13.50 | 13.19 | 13.41 | 45,914,496 | +0.24(+1.84%) |
May 15, 2018 | 13.28 | 13.30 | 12.95 | 13.16 | 89,183,048 | -0.44(-3.23%) |
May 14, 2018 | 13.63 | 13.87 | 13.54 | 13.60 | 55,895,232 | +0.06(+0.44%) |
May 11, 2018 | 13.52 | 13.64 | 13.37 | 13.54 | 61,308,324 | -0.04(-0.30%) |
May 10, 2018 | 13.30 | 13.61 | 13.27 | 13.59 | 60,859,852 | +0.41(+3.11%) |
May 09, 2018 | 12.84 | 13.21 | 12.70 | 13.18 | 58,780,768 | +0.43(+3.35%) |
May 08, 2018 | 12.72 | 12.85 | 12.49 | 12.75 | 64,861,644 | -0.04(-0.33%) |
May 07, 2018 | 12.68 | 12.93 | 12.64 | 12.79 | 71,199,912 | +0.30(+2.38%) |
May 04, 2018 | 11.68 | 12.58 | 11.65 | 12.49 | 95,233,152 | +0.67(+5.63%) |
May 03, 2018 | 11.67 | 11.96 | 11.26 | 11.83 | 100,316,336 | +0.00(+0.01%) |
May 02, 2018 | 12.12 | 12.22 | 11.80 | 11.83 | 73,535,224 | -0.21(-1.74%) |