Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 14.95 | 15.57 | 14.95 | 15.39 | 2,470,777 | +0.52(+3.50%) |
Jul 30, 2018 | 15.04 | 15.23 | 14.70 | 14.87 | 2,449,552 | -0.21(-1.39%) |
Jul 27, 2018 | 16.34 | 16.46 | 14.95 | 15.08 | 3,060,800 | -1.26(-7.71%) |
Jul 26, 2018 | 16.00 | 16.91 | 16.00 | 16.34 | 1,824,565 | +0.12(+0.74%) |
Jul 25, 2018 | 16.04 | 16.41 | 15.85 | 16.22 | 1,977,231 | +0.19(+1.19%) |
Jul 24, 2018 | 16.44 | 16.66 | 15.84 | 16.03 | 2,261,533 | -0.30(-1.84%) |
Jul 23, 2018 | 16.89 | 16.98 | 16.25 | 16.33 | 2,507,074 | -0.65(-3.83%) |
Jul 20, 2018 | 17.12 | 17.37 | 16.89 | 16.98 | 1,098,720 | -0.10(-0.59%) |
Jul 19, 2018 | 16.82 | 17.23 | 16.65 | 17.08 | 1,325,702 | +0.19(+1.12%) |
Jul 18, 2018 | 17.07 | 17.07 | 16.43 | 16.89 | 1,975,053 | -0.17(-1.00%) |
Jul 17, 2018 | 16.94 | 17.50 | 16.94 | 17.06 | 1,977,757 | +0.03(+0.18%) |
Jul 16, 2018 | 17.10 | 17.30 | 16.76 | 17.03 | 1,513,808 | -0.04(-0.23%) |
Jul 13, 2018 | 17.00 | 17.07 | 1,671,056 | -0.05(-0.29%) | ||
Jul 12, 2018 | 17.21 | 17.39 | 17.03 | 17.12 | 1,916,671 | +0.04(+0.23%) |
Jul 11, 2018 | 16.92 | 17.28 | 16.66 | 17.08 | 2,071,146 | +0.02(+0.12%) |
Jul 10, 2018 | 17.50 | 17.69 | 17.03 | 17.06 | 1,474,152 | -0.42(-2.40%) |
Jul 09, 2018 | 18.13 | 18.18 | 17.25 | 17.48 | 2,257,946 | -0.55(-3.05%) |
Jul 06, 2018 | 17.53 | 18.09 | 17.40 | 18.03 | 2,939,574 | +0.63(+3.62%) |
Jul 05, 2018 | 17.05 | 17.61 | 16.88 | 17.40 | 2,075,426 | +0.30(+1.75%) |
Jul 03, 2018 | 17.10 | 17.10 | 17.10 | 0 | +0.53(+3.20%) | |
Jul 02, 2018 | 16.41 | 17.07 | 16.36 | 16.57 | 2,074,584 | -0.21(-1.25%) |
Jun 29, 2018 | 17.15 | 17.16 | 16.43 | 16.78 | 4,309,417 | -0.12(-0.71%) |
Jun 28, 2018 | 17.66 | 17.89 | 16.15 | 16.90 | 5,337,344 | -0.70(-3.98%) |
Jun 27, 2018 | 18.51 | 19.78 | 17.35 | 17.60 | 5,547,329 | -0.90(-4.86%) |
Jun 26, 2018 | 19.00 | 19.29 | 18.41 | 18.50 | 2,746,266 | -0.40(-2.12%) |
Jun 25, 2018 | 19.58 | 19.62 | 18.76 | 18.90 | 3,238,827 | -0.47(-2.43%) |
Jun 22, 2018 | 19.75 | 19.88 | 18.86 | 19.37 | 4,239,240 | -0.18(-0.92%) |
Jun 21, 2018 | 19.89 | 20.20 | 19.23 | 19.55 | 4,646,342 | -0.44(-2.20%) |
Jun 20, 2018 | 19.21 | 20.18 | 18.85 | 19.99 | 5,475,288 | +0.99(+5.21%) |
Jun 19, 2018 | 17.30 | 19.02 | 17.15 | 19.00 | 4,207,201 | +1.50(+8.57%) |
Jun 18, 2018 | 17.90 | 18.15 | 17.36 | 17.50 | 2,973,722 | -0.43(-2.40%) |
Jun 15, 2018 | 18.00 | 18.00 | 17.93 | 3,454,861 | -0.07(-0.39%) | |
Jun 14, 2018 | 17.91 | 18.12 | 17.72 | 18.00 | 2,377,837 | +0.21(+1.18%) |
Jun 13, 2018 | 18.34 | 18.76 | 17.78 | 17.79 | 2,983,420 | -0.53(-2.89%) |
Jun 12, 2018 | 17.87 | 18.58 | 17.53 | 18.32 | 3,099,031 | +0.49(+2.75%) |
Jun 11, 2018 | 18.09 | 18.12 | 17.36 | 17.83 | 2,009,937 | -0.26(-1.44%) |
Jun 08, 2018 | 17.77 | 18.33 | 17.51 | 18.09 | 3,136,279 | +0.32(+1.80%) |
Jun 07, 2018 | 17.85 | 17.93 | 17.32 | 17.77 | 2,089,443 | -0.08(-0.45%) |
Jun 06, 2018 | 17.86 | 17.08 | 17.85 | 2,167,454 | +0.50(+2.88%) | |
Jun 05, 2018 | 16.45 | 17.39 | 16.29 | 17.35 | 3,021,789 | +0.84(+5.09%) |
Jun 04, 2018 | 17.41 | 17.62 | 15.53 | 16.51 | 5,316,741 | -0.48(-2.83%) |
Jun 01, 2018 | 16.49 | 17.10 | 16.33 | 16.99 | 2,523,529 | +0.64(+3.91%) |
May 31, 2018 | 16.08 | 16.52 | 16.02 | 16.35 | 2,063,928 | +0.31(+1.93%) |
May 30, 2018 | 15.97 | 16.22 | 15.86 | 16.04 | 1,723,844 | +0.20(+1.26%) |
May 29, 2018 | 15.82 | 16.22 | 15.65 | 15.84 | 1,322,770 | -0.05(-0.31%) |
May 25, 2018 | 15.89 | 15.89 | 15.89 | 0 | +0.25(+1.60%) | |
May 24, 2018 | 15.71 | 16.02 | 15.57 | 15.64 | 1,511,823 | -0.12(-0.76%) |
May 23, 2018 | 15.53 | 16.06 | 15.53 | 15.76 | 2,044,848 | +0.08(+0.51%) |
May 22, 2018 | 15.44 | 16.08 | 15.44 | 15.68 | 2,298,687 | +0.36(+2.35%) |
May 21, 2018 | 15.78 | 16.00 | 15.27 | 15.32 | 2,512,380 | -0.43(-2.73%) |
May 18, 2018 | 15.78 | 16.09 | 15.64 | 15.75 | 1,944,465 | +0.00(+0.00%) |
May 17, 2018 | 15.60 | 15.80 | 15.38 | 15.75 | 1,596,568 | +0.20(+1.29%) |
May 16, 2018 | 15.42 | 15.70 | 15.26 | 15.55 | 1,899,500 | +0.19(+1.24%) |
May 15, 2018 | 15.60 | 15.73 | 15.17 | 15.36 | 2,091,085 | -0.41(-2.60%) |
May 14, 2018 | 15.04 | 15.87 | 15.02 | 15.77 | 2,779,325 | +0.73(+4.85%) |
May 11, 2018 | 14.37 | 15.10 | 14.18 | 15.04 | 3,748,716 | +0.60(+4.16%) |
May 10, 2018 | 13.38 | 14.98 | 12.90 | 14.44 | 8,644,071 | +0.75(+5.48%) |
May 09, 2018 | 13.82 | 14.10 | 12.80 | 13.69 | 3,371,106 | +0.07(+0.51%) |
May 08, 2018 | 14.00 | 14.11 | 13.39 | 13.62 | 2,267,681 | -0.45(-3.20%) |
May 07, 2018 | 13.79 | 14.19 | 13.74 | 14.07 | 2,050,708 | +0.41(+3.00%) |
May 04, 2018 | 13.49 | 13.83 | 13.43 | 13.66 | 1,864,733 | +0.17(+1.26%) |
May 03, 2018 | 13.73 | 13.96 | 13.45 | 13.49 | 1,698,889 | -0.24(-1.75%) |
May 02, 2018 | 13.78 | 14.04 | 13.64 | 13.73 | 1,311,992 | -0.15(-1.08%) |