Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 19.62 | 20.70 | 18.51 | 19.50 | 5,974,257 | -1.06(-5.16%) |
Jul 30, 2018 | 20.35 | 21.23 | 20.06 | 20.56 | 2,850,856 | +0.29(+1.43%) |
Jul 27, 2018 | 20.16 | 21.10 | 19.84 | 20.27 | 2,476,800 | +0.21(+1.05%) |
Jul 26, 2018 | 19.66 | 20.72 | 19.38 | 20.06 | 2,954,654 | +0.22(+1.11%) |
Jul 25, 2018 | 19.44 | 19.95 | 19.11 | 19.84 | 2,062,344 | +0.36(+1.85%) |
Jul 24, 2018 | 18.72 | 19.59 | 18.70 | 19.48 | 3,028,936 | +0.86(+4.62%) |
Jul 23, 2018 | 18.79 | 18.95 | 17.77 | 18.62 | 3,360,232 | -0.38(-2.00%) |
Jul 20, 2018 | 19.40 | 19.55 | 18.64 | 19.00 | 2,410,436 | -0.50(-2.56%) |
Jul 19, 2018 | 18.85 | 19.63 | 18.63 | 19.50 | 2,855,770 | +0.69(+3.67%) |
Jul 18, 2018 | 20.23 | 20.34 | 18.60 | 18.81 | 3,895,027 | -1.37(-6.79%) |
Jul 17, 2018 | 20.41 | 20.78 | 20.01 | 20.18 | 2,078,104 | -0.20(-0.98%) |
Jul 16, 2018 | 20.76 | 21.29 | 19.91 | 20.38 | 3,203,440 | -0.32(-1.55%) |
Jul 13, 2018 | 19.54 | 21.46 | 19.53 | 20.70 | 5,874,557 | +1.08(+5.50%) |
Jul 12, 2018 | 18.00 | 19.87 | 17.46 | 19.62 | 7,084,741 | +2.18(+12.50%) |
Jul 11, 2018 | 18.26 | 18.28 | 17.41 | 17.44 | 2,014,626 | -0.84(-4.60%) |
Jul 10, 2018 | 18.16 | 18.63 | 18.00 | 18.28 | 1,722,091 | +0.11(+0.61%) |
Jul 09, 2018 | 18.12 | 18.39 | 17.53 | 18.17 | 2,012,634 | +0.29(+1.62%) |
Jul 06, 2018 | 17.18 | 18.18 | 16.86 | 17.88 | 2,470,851 | +0.67(+3.89%) |
Jul 05, 2018 | 16.81 | 17.27 | 16.45 | 17.21 | 1,768,937 | +0.37(+2.20%) |
Jul 03, 2018 | 16.84 | 16.84 | 16.84 | 0 | -0.02(-0.12%) | |
Jul 02, 2018 | 16.55 | 17.08 | 15.90 | 16.86 | 2,688,892 | +0.20(+1.20%) |
Jun 29, 2018 | 16.75 | 17.36 | 16.50 | 16.66 | 3,341,025 | +0.12(+0.73%) |
Jun 28, 2018 | 17.17 | 17.63 | 15.56 | 16.54 | 6,380,969 | -0.66(-3.84%) |
Jun 27, 2018 | 20.91 | 21.05 | 17.09 | 17.20 | 11,600,985 | -0.16(-0.92%) |
Jun 26, 2018 | 17.10 | 18.19 | 17.02 | 17.36 | 3,146,011 | +0.36(+2.12%) |
Jun 25, 2018 | 17.70 | 18.07 | 16.82 | 17.00 | 2,683,127 | -0.63(-3.57%) |
Jun 22, 2018 | 19.64 | 19.95 | 17.22 | 17.63 | 5,881,527 | -1.93(-9.87%) |
Jun 21, 2018 | 19.45 | 19.81 | 18.67 | 19.56 | 5,538,491 | +0.24(+1.24%) |
Jun 20, 2018 | 17.54 | 20.60 | 17.05 | 19.32 | 12,191,554 | +3.26(+20.30%) |
Jun 19, 2018 | 16.50 | 16.79 | 15.86 | 16.06 | 4,568,677 | -0.46(-2.78%) |
Jun 18, 2018 | 17.52 | 17.79 | 16.32 | 16.52 | 3,001,124 | -1.07(-6.08%) |
Jun 15, 2018 | 16.83 | 16.83 | 17.59 | 4,093,998 | +0.76(+4.52%) | |
Jun 14, 2018 | 15.88 | 17.03 | 15.81 | 16.83 | 3,330,837 | +1.02(+6.45%) |
Jun 13, 2018 | 16.06 | 16.59 | 15.61 | 15.81 | 4,963,434 | -0.16(-1.00%) |
Jun 12, 2018 | 15.39 | 16.07 | 15.38 | 15.97 | 13,243,581 | +1.13(+7.61%) |
Jun 11, 2018 | 15.39 | 16.67 | 14.75 | 14.84 | 8,955,577 | -1.69(-10.22%) |
Jun 08, 2018 | 16.79 | 17.44 | 16.34 | 16.53 | 3,046,894 | -0.17(-1.02%) |
Jun 07, 2018 | 16.75 | 18.14 | 16.25 | 16.70 | 4,789,002 | -1.67(-9.09%) |
Jun 06, 2018 | 18.37 | 2,927,274 | +0.61(+3.43%) | |||
Jun 05, 2018 | 16.91 | 18.12 | 16.80 | 17.76 | 3,523,461 | +0.64(+3.74%) |
Jun 04, 2018 | 17.01 | 17.24 | 16.65 | 17.12 | 2,936,522 | +0.13(+0.77%) |
Jun 01, 2018 | 17.08 | 17.96 | 15.74 | 16.99 | 6,067,220 | -0.86(-4.82%) |
May 31, 2018 | 16.17 | 19.10 | 16.17 | 17.85 | 7,357,596 | +1.78(+11.08%) |
May 30, 2018 | 15.75 | 16.37 | 15.57 | 16.07 | 3,917,502 | +0.34(+2.16%) |
May 29, 2018 | 15.19 | 16.15 | 15.11 | 15.73 | 2,700,407 | +0.44(+2.88%) |
May 25, 2018 | 15.29 | 15.29 | 15.29 | 0 | -1.39(-8.33%) | |
May 24, 2018 | 16.20 | 17.22 | 16.01 | 16.68 | 4,964,327 | +0.38(+2.33%) |
May 23, 2018 | 14.50 | 16.42 | 14.38 | 16.30 | 4,768,762 | +1.76(+12.10%) |
May 22, 2018 | 14.82 | 15.23 | 14.50 | 14.54 | 2,527,222 | -0.19(-1.29%) |
May 21, 2018 | 14.20 | 14.90 | 13.73 | 14.73 | 2,174,680 | +0.61(+4.32%) |
May 18, 2018 | 14.39 | 14.81 | 14.08 | 14.12 | 2,103,282 | -0.24(-1.67%) |
May 17, 2018 | 13.69 | 14.45 | 13.64 | 14.36 | 4,373,921 | +0.67(+4.89%) |
May 16, 2018 | 13.69 | 13.79 | 13.17 | 13.69 | 2,326,958 | +0.02(+0.15%) |
May 15, 2018 | 13.52 | 14.08 | 13.25 | 13.67 | 2,169,787 | +0.00(+0.00%) |
May 14, 2018 | 14.38 | 14.53 | 13.45 | 13.67 | 2,572,227 | -0.39(-2.77%) |
May 11, 2018 | 12.93 | 14.86 | 12.90 | 14.06 | 4,330,502 | +1.13(+8.74%) |
May 10, 2018 | 13.19 | 13.82 | 12.70 | 12.93 | 3,987,672 | -0.19(-1.45%) |
May 09, 2018 | 12.26 | 13.43 | 12.22 | 13.12 | 4,556,296 | +0.74(+5.98%) |
May 08, 2018 | 12.60 | 12.83 | 12.33 | 12.38 | 2,687,860 | -0.19(-1.51%) |
May 07, 2018 | 12.17 | 13.04 | 11.95 | 12.57 | 5,909,090 | +0.57(+4.75%) |
May 04, 2018 | 11.51 | 12.50 | 11.17 | 12.00 | 3,960,250 | +0.38(+3.27%) |
May 03, 2018 | 11.92 | 12.38 | 10.86 | 11.62 | 5,519,790 | -0.69(-5.61%) |
May 02, 2018 | 12.70 | 13.27 | 11.53 | 12.31 | 6,585,323 | -0.72(-5.53%) |