Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 13.15 | 13.85 | 13.15 | 13.65 | 1,726,617 | +0.55(+4.20%) |
Jul 30, 2018 | 13.15 | 13.30 | 12.65 | 13.10 | 2,225,832 | -0.15(-1.13%) |
Jul 27, 2018 | 13.70 | 13.70 | 12.80 | 13.25 | 3,158,400 | -0.30(-2.21%) |
Jul 26, 2018 | 13.65 | 13.95 | 13.45 | 13.55 | 1,914,864 | -0.15(-1.09%) |
Jul 25, 2018 | 13.65 | 14.15 | 13.53 | 13.70 | 2,162,621 | +0.15(+1.11%) |
Jul 24, 2018 | 14.50 | 14.75 | 13.50 | 13.55 | 2,956,011 | -0.85(-5.90%) |
Jul 23, 2018 | 15.45 | 15.65 | 14.32 | 14.40 | 2,357,957 | -0.70(-4.64%) |
Jul 20, 2018 | 15.10 | 15.25 | 14.80 | 15.10 | 961,631 | +0.05(+0.33%) |
Jul 19, 2018 | 15.00 | 15.35 | 14.70 | 15.05 | 1,099,925 | -0.05(-0.33%) |
Jul 18, 2018 | 15.20 | 15.30 | 14.70 | 15.10 | 983,014 | -0.05(-0.33%) |
Jul 17, 2018 | 14.45 | 15.55 | 14.45 | 15.15 | 1,618,478 | +0.80(+5.57%) |
Jul 16, 2018 | 14.90 | 15.15 | 14.15 | 14.35 | 1,588,857 | -0.70(-4.65%) |
Jul 13, 2018 | 15.40 | 15.55 | 14.70 | 15.05 | 1,645,771 | -0.25(-1.63%) |
Jul 12, 2018 | 15.55 | 14.95 | 15.30 | 1,977,636 | -0.25(-1.61%) | |
Jul 11, 2018 | 15.50 | 15.82 | 15.20 | 15.55 | 1,285,331 | -0.15(-0.96%) |
Jul 10, 2018 | 16.10 | 16.20 | 15.65 | 15.70 | 1,330,213 | -0.25(-1.57%) |
Jul 09, 2018 | 16.10 | 16.35 | 15.71 | 15.95 | 1,743,661 | +0.00(+0.00%) |
Jul 06, 2018 | 15.50 | 16.25 | 15.45 | 15.95 | 1,721,564 | +0.45(+2.90%) |
Jul 05, 2018 | 15.65 | 15.15 | 15.50 | 1,065,541 | +0.20(+1.31%) | |
Jul 03, 2018 | 15.30 | 15.30 | 15.30 | 0 | +0.15(+0.99%) | |
Jul 02, 2018 | 14.00 | 15.15 | 14.00 | 15.15 | 1,708,802 | +0.95(+6.69%) |
Jun 29, 2018 | 14.05 | 14.40 | 13.60 | 14.20 | 2,703,231 | +0.30(+2.16%) |
Jun 28, 2018 | 14.00 | 14.20 | 13.00 | 13.90 | 2,821,323 | -0.10(-0.71%) |
Jun 27, 2018 | 15.65 | 15.80 | 13.80 | 14.00 | 4,581,432 | -1.65(-10.54%) |
Jun 26, 2018 | 15.60 | 15.90 | 15.55 | 15.65 | 1,846,601 | +0.05(+0.32%) |
Jun 25, 2018 | 16.25 | 16.40 | 15.35 | 15.60 | 2,674,850 | -0.90(-5.45%) |
Jun 22, 2018 | 16.40 | 16.70 | 16.05 | 16.50 | 3,632,463 | +0.38(+2.33%) |
Jun 21, 2018 | 18.10 | 18.19 | 15.95 | 16.12 | 4,659,350 | -1.93(-10.66%) |
Jun 20, 2018 | 17.20 | 18.85 | 17.00 | 18.05 | 4,374,749 | +1.60(+9.73%) |
Jun 19, 2018 | 15.70 | 16.60 | 15.60 | 16.45 | 2,006,818 | +0.50(+3.13%) |
Jun 18, 2018 | 15.50 | 16.15 | 15.30 | 15.95 | 1,419,135 | +0.25(+1.59%) |
Jun 15, 2018 | 15.70 | 15.35 | 15.70 | 4,384,608 | +0.00(+0.00%) | |
Jun 14, 2018 | 15.55 | 15.80 | 15.45 | 15.70 | 1,523,540 | +0.15(+0.96%) |
Jun 13, 2018 | 15.90 | 16.00 | 15.30 | 15.55 | 2,111,017 | -0.30(-1.89%) |
Jun 12, 2018 | 15.80 | 16.10 | 15.50 | 15.85 | 1,729,485 | +0.20(+1.28%) |
Jun 11, 2018 | 16.55 | 16.95 | 15.40 | 15.65 | 3,477,382 | -0.85(-5.15%) |
Jun 08, 2018 | 16.60 | 16.90 | 16.35 | 16.50 | 1,133,466 | +0.05(+0.30%) |
Jun 07, 2018 | 16.75 | 16.85 | 16.00 | 16.45 | 1,276,253 | -0.10(-0.60%) |
Jun 06, 2018 | 16.50 | 16.55 | 1,315,652 | -0.20(-1.19%) | ||
Jun 05, 2018 | 16.20 | 17.02 | 16.20 | 16.75 | 2,876,665 | +0.55(+3.40%) |
Jun 04, 2018 | 16.70 | 16.70 | 15.57 | 16.20 | 2,461,938 | -0.40(-2.41%) |
Jun 01, 2018 | 16.70 | 16.90 | 16.30 | 16.60 | 1,599,073 | +0.15(+0.91%) |
May 31, 2018 | 16.35 | 16.90 | 16.00 | 16.45 | 2,029,672 | +0.50(+3.13%) |
May 30, 2018 | 15.60 | 16.05 | 15.55 | 15.95 | 1,732,338 | +0.50(+3.24%) |
May 29, 2018 | 15.25 | 15.75 | 15.05 | 15.45 | 1,295,624 | -0.15(-0.96%) |
May 25, 2018 | 15.60 | 15.60 | 15.60 | 0 | -0.70(-4.29%) | |
May 24, 2018 | 15.90 | 16.55 | 15.90 | 16.30 | 1,232,406 | +0.30(+1.88%) |
May 23, 2018 | 15.55 | 16.20 | 15.55 | 16.00 | 1,483,431 | +0.35(+2.24%) |
May 22, 2018 | 15.60 | 15.88 | 15.15 | 15.65 | 1,440,533 | +0.15(+0.97%) |
May 21, 2018 | 16.05 | 16.10 | 15.37 | 15.50 | 2,160,011 | -0.45(-2.82%) |
May 18, 2018 | 16.15 | 16.60 | 15.70 | 15.95 | 2,067,850 | -0.15(-0.93%) |
May 17, 2018 | 16.10 | 16.25 | 15.75 | 16.10 | 1,898,875 | +0.00(+0.00%) |
May 16, 2018 | 15.45 | 16.10 | 15.20 | 16.10 | 2,947,175 | +1.05(+6.98%) |
May 15, 2018 | 15.55 | 15.65 | 14.90 | 15.05 | 2,124,156 | -0.65(-4.14%) |
May 14, 2018 | 15.45 | 16.05 | 15.15 | 15.70 | 2,905,795 | +0.35(+2.28%) |
May 11, 2018 | 14.70 | 15.55 | 14.60 | 15.35 | 2,621,717 | +0.75(+5.14%) |
May 10, 2018 | 15.25 | 15.35 | 14.53 | 14.60 | 2,219,207 | -0.70(-4.58%) |
May 09, 2018 | 14.60 | 15.65 | 14.45 | 15.30 | 3,603,921 | +0.65(+4.44%) |
May 08, 2018 | 16.15 | 16.26 | 14.10 | 14.65 | 5,569,183 | -1.60(-9.85%) |
May 07, 2018 | 16.35 | 16.90 | 16.25 | 16.25 | 2,136,013 | -0.10(-0.61%) |
May 04, 2018 | 16.10 | 16.68 | 16.00 | 16.35 | 1,601,436 | +0.10(+0.62%) |
May 03, 2018 | 16.90 | 16.95 | 16.10 | 16.25 | 2,150,202 | -0.85(-4.97%) |
May 02, 2018 | 16.30 | 17.75 | 16.15 | 17.10 | 3,390,749 | +0.75(+4.59%) |