Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 14.02 | 14.70 | 13.98 | 14.66 | 870,150 | +0.65(+4.64%) |
Jul 30, 2018 | 13.79 | 14.25 | 13.59 | 14.01 | 1,035,498 | +0.22(+1.60%) |
Jul 27, 2018 | 14.63 | 14.65 | 13.73 | 13.79 | 1,564,800 | -0.85(-5.81%) |
Jul 26, 2018 | 13.98 | 14.80 | 13.80 | 14.64 | 1,408,877 | +0.65(+4.65%) |
Jul 25, 2018 | 13.91 | 14.30 | 13.81 | 13.99 | 851,058 | +0.02(+0.14%) |
Jul 24, 2018 | 14.72 | 14.73 | 13.86 | 13.97 | 1,364,262 | -0.64(-4.38%) |
Jul 23, 2018 | 14.72 | 14.86 | 14.20 | 14.61 | 904,127 | -0.14(-0.95%) |
Jul 20, 2018 | 14.69 | 15.00 | 14.60 | 14.75 | 2,420,881 | +0.08(+0.55%) |
Jul 19, 2018 | 14.31 | 14.87 | 14.25 | 14.67 | 1,079,004 | +0.32(+2.23%) |
Jul 18, 2018 | 14.54 | 14.75 | 14.30 | 14.35 | 1,047,307 | -0.29(-1.98%) |
Jul 17, 2018 | 14.51 | 14.91 | 14.51 | 14.64 | 989,983 | +0.08(+0.55%) |
Jul 16, 2018 | 14.32 | 15.27 | 14.13 | 14.56 | 1,484,388 | -0.82(-5.33%) |
Jul 13, 2018 | 15.30 | 15.66 | 15.18 | 15.38 | 807,000 | +0.09(+0.59%) |
Jul 12, 2018 | 14.92 | 15.33 | 14.51 | 15.29 | 976,021 | +0.42(+2.82%) |
Jul 11, 2018 | 15.09 | 15.19 | 14.77 | 14.87 | 887,975 | -0.43(-2.81%) |
Jul 10, 2018 | 14.97 | 15.33 | 14.87 | 15.30 | 1,202,001 | +0.32(+2.14%) |
Jul 09, 2018 | 15.01 | 15.02 | 14.68 | 14.98 | 1,487,155 | +0.42(+2.88%) |
Jul 06, 2018 | 14.16 | 14.88 | 14.09 | 14.56 | 1,093,756 | +0.41(+2.90%) |
Jul 05, 2018 | 14.30 | 14.40 | 13.98 | 14.15 | 1,535,678 | -0.14(-0.98%) |
Jul 03, 2018 | 14.29 | 14.29 | 14.29 | 0 | +0.52(+3.78%) | |
Jul 02, 2018 | 13.61 | 14.08 | 13.20 | 13.77 | 1,365,801 | -0.17(-1.22%) |
Jun 29, 2018 | 13.80 | 14.86 | 13.62 | 13.94 | 9,847,263 | +0.57(+4.26%) |
Jun 28, 2018 | 12.79 | 13.58 | 12.79 | 13.37 | 1,866,120 | +0.11(+0.83%) |
Jun 27, 2018 | 14.15 | 14.15 | 13.20 | 13.26 | 1,581,314 | -0.89(-6.29%) |
Jun 26, 2018 | 14.28 | 14.39 | 14.01 | 14.15 | 984,943 | -0.11(-0.77%) |
Jun 25, 2018 | 15.39 | 15.40 | 13.96 | 14.26 | 2,831,295 | -1.25(-8.06%) |
Jun 22, 2018 | 15.75 | 15.80 | 14.99 | 15.51 | 8,279,350 | -0.22(-1.40%) |
Jun 21, 2018 | 16.90 | 17.00 | 15.65 | 15.73 | 1,202,398 | -1.27(-7.47%) |
Jun 20, 2018 | 17.24 | 17.28 | 16.49 | 17.00 | 966,099 | +0.01(+0.06%) |
Jun 19, 2018 | 16.29 | 17.14 | 16.28 | 16.99 | 1,219,990 | +0.53(+3.22%) |
Jun 18, 2018 | 16.09 | 16.53 | 15.49 | 16.46 | 1,085,901 | +0.31(+1.92%) |
Jun 15, 2018 | 16.57 | 15.78 | 16.15 | 1,615,070 | -0.42(-2.53%) | |
Jun 14, 2018 | 17.07 | 17.12 | 16.51 | 16.57 | 845,878 | -0.40(-2.36%) |
Jun 13, 2018 | 17.27 | 17.38 | 16.93 | 16.97 | 579,123 | -0.25(-1.45%) |
Jun 12, 2018 | 17.16 | 17.60 | 17.05 | 17.22 | 792,932 | +0.16(+0.94%) |
Jun 11, 2018 | 16.92 | 17.20 | 16.76 | 17.06 | 750,345 | +0.18(+1.07%) |
Jun 08, 2018 | 16.86 | 17.15 | 16.82 | 16.88 | 572,484 | -0.04(-0.24%) |
Jun 07, 2018 | 16.97 | 17.09 | 16.80 | 16.92 | 397,866 | -0.05(-0.29%) |
Jun 06, 2018 | 17.10 | 16.97 | 575,413 | +0.07(+0.41%) | ||
Jun 05, 2018 | 16.92 | 17.02 | 16.66 | 16.90 | 701,526 | -0.10(-0.59%) |
Jun 04, 2018 | 16.57 | 17.00 | 16.48 | 17.00 | 825,830 | +0.49(+2.97%) |
Jun 01, 2018 | 16.64 | 16.76 | 16.22 | 16.51 | 1,063,273 | -0.07(-0.42%) |
May 31, 2018 | 16.02 | 16.67 | 16.02 | 16.58 | 1,061,219 | +0.47(+2.92%) |
May 30, 2018 | 15.51 | 16.30 | 15.46 | 16.11 | 1,193,489 | +0.70(+4.54%) |
May 29, 2018 | 15.53 | 15.90 | 15.19 | 15.41 | 1,003,849 | -0.25(-1.60%) |
May 25, 2018 | 15.66 | 15.66 | 15.66 | 0 | +0.16(+1.03%) | |
May 24, 2018 | 15.51 | 15.98 | 15.40 | 15.50 | 762,668 | -0.10(-0.64%) |
May 23, 2018 | 15.36 | 15.67 | 15.30 | 15.60 | 730,408 | +0.09(+0.58%) |
May 22, 2018 | 15.45 | 15.68 | 15.31 | 15.51 | 773,928 | +0.03(+0.19%) |
May 21, 2018 | 15.83 | 16.03 | 15.43 | 15.48 | 858,867 | -0.31(-1.96%) |
May 18, 2018 | 15.84 | 16.00 | 15.68 | 15.79 | 969,282 | -0.16(-1.00%) |
May 17, 2018 | 15.92 | 16.17 | 15.69 | 15.95 | 1,121,052 | -0.16(-0.99%) |
May 16, 2018 | 16.20 | 16.22 | 15.52 | 16.11 | 1,644,295 | -0.09(-0.56%) |
May 15, 2018 | 15.44 | 16.39 | 15.44 | 16.20 | 1,734,889 | +0.75(+4.85%) |
May 14, 2018 | 14.80 | 15.68 | 14.75 | 15.45 | 1,857,461 | +0.47(+3.14%) |
May 11, 2018 | 17.13 | 17.13 | 14.63 | 14.98 | 5,275,107 | -3.66(-19.64%) |
May 10, 2018 | 18.61 | 19.19 | 18.52 | 18.64 | 1,489,270 | +0.02(+0.11%) |
May 09, 2018 | 18.39 | 18.74 | 18.32 | 18.62 | 911,299 | +0.29(+1.58%) |
May 08, 2018 | 18.28 | 18.48 | 18.05 | 18.33 | 580,573 | +0.02(+0.11%) |
May 07, 2018 | 18.00 | 18.41 | 17.94 | 18.31 | 762,584 | +0.43(+2.40%) |
May 04, 2018 | 17.90 | 18.06 | 17.62 | 17.88 | 774,538 | -0.05(-0.28%) |
May 03, 2018 | 18.28 | 18.49 | 17.60 | 17.93 | 799,242 | -0.37(-2.02%) |
May 02, 2018 | 18.18 | 18.60 | 18.03 | 18.30 | 546,560 | -0.02(-0.11%) |