Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 13.03 | 13.12 | 12.75 | 12.81 | 916,832 | -0.11(-0.85%) |
Jul 30, 2018 | 13.08 | 13.22 | 12.87 | 12.92 | 948,924 | -0.12(-0.92%) |
Jul 27, 2018 | 13.20 | 13.37 | 13.02 | 13.04 | 721,700 | -0.17(-1.29%) |
Jul 26, 2018 | 13.10 | 13.29 | 12.96 | 13.21 | 844,972 | +0.00(+0.00%) |
Jul 25, 2018 | 13.20 | 13.35 | 12.92 | 13.21 | 1,223,308 | -0.02(-0.15%) |
Jul 24, 2018 | 13.62 | 13.75 | 13.17 | 13.23 | 2,010,265 | -0.16(-1.19%) |
Jul 23, 2018 | 13.49 | 12.60 | 13.39 | 1,339,313 | +0.43(+3.28%) | |
Jul 20, 2018 | 13.13 | 13.25 | 12.76 | 12.96 | 2,224,391 | -0.12(-0.95%) |
Jul 19, 2018 | 14.57 | 14.60 | 13.05 | 13.09 | 3,587,105 | -1.81(-12.15%) |
Jul 18, 2018 | 14.76 | 15.03 | 14.35 | 14.90 | 1,113,106 | +0.13(+0.88%) |
Jul 17, 2018 | 14.37 | 14.94 | 14.37 | 14.77 | 1,405,586 | +0.42(+2.93%) |
Jul 16, 2018 | 14.38 | 14.65 | 14.07 | 14.35 | 1,202,602 | +0.11(+0.77%) |
Jul 13, 2018 | 14.50 | 14.57 | 14.18 | 14.24 | 799,863 | -0.33(-2.26%) |
Jul 12, 2018 | 14.74 | 14.74 | 14.47 | 14.57 | 574,165 | +0.02(+0.14%) |
Jul 11, 2018 | 14.68 | 15.12 | 14.21 | 14.55 | 1,531,941 | -0.37(-2.48%) |
Jul 10, 2018 | 15.39 | 15.56 | 14.73 | 14.92 | 1,403,804 | -0.54(-3.49%) |
Jul 09, 2018 | 15.31 | 15.58 | 15.18 | 15.46 | 911,983 | +0.23(+1.51%) |
Jul 06, 2018 | 14.84 | 15.34 | 14.74 | 15.23 | 1,043,441 | +0.39(+2.63%) |
Jul 05, 2018 | 14.96 | 15.11 | 14.82 | 14.84 | 2,039,475 | +0.03(+0.20%) |
Jul 03, 2018 | 14.81 | 14.81 | 14.81 | 0 | -0.35(-2.31%) | |
Jul 02, 2018 | 15.54 | 15.54 | 15.02 | 15.16 | 1,419,076 | -0.59(-3.75%) |
Jun 29, 2018 | 15.81 | 16.14 | 15.72 | 15.75 | 927,686 | +0.06(+0.38%) |
Jun 28, 2018 | 15.57 | 15.81 | 15.10 | 15.69 | 1,174,604 | +0.07(+0.45%) |
Jun 27, 2018 | 16.53 | 16.75 | 15.50 | 15.62 | 1,526,437 | -0.90(-5.45%) |
Jun 26, 2018 | 16.40 | 16.59 | 16.05 | 16.52 | 717,801 | +0.18(+1.10%) |
Jun 25, 2018 | 16.97 | 17.06 | 15.90 | 16.34 | 2,326,870 | -0.90(-5.22%) |
Jun 22, 2018 | 16.95 | 17.41 | 16.90 | 17.24 | 1,159,704 | +0.41(+2.44%) |
Jun 21, 2018 | 16.14 | 17.10 | 16.11 | 16.83 | 1,694,703 | +0.92(+5.78%) |
Jun 20, 2018 | 15.97 | 16.06 | 15.69 | 15.91 | 706,232 | +0.16(+1.02%) |
Jun 19, 2018 | 16.23 | 16.23 | 15.33 | 15.75 | 1,562,311 | -0.94(-5.63%) |
Jun 18, 2018 | 16.31 | 16.78 | 16.25 | 16.69 | 772,586 | +0.30(+1.83%) |
Jun 15, 2018 | 16.49 | 15.92 | 16.39 | 2,106,938 | -0.10(-0.61%) | |
Jun 14, 2018 | 16.87 | 16.87 | 16.41 | 16.49 | 1,453,126 | -0.29(-1.73%) |
Jun 13, 2018 | 16.94 | 17.06 | 16.63 | 16.78 | 674,071 | -0.15(-0.89%) |
Jun 12, 2018 | 17.15 | 17.31 | 16.75 | 16.93 | 843,305 | -0.24(-1.40%) |
Jun 11, 2018 | 17.19 | 17.52 | 16.83 | 17.17 | 2,159,071 | -0.02(-0.12%) |
Jun 08, 2018 | 17.18 | 17.48 | 17.12 | 17.19 | 557,451 | -0.07(-0.41%) |
Jun 07, 2018 | 17.81 | 17.81 | 17.07 | 17.26 | 911,402 | -0.56(-3.14%) |
Jun 06, 2018 | 17.82 | 17.89 | 17.51 | 17.82 | 807,734 | +0.18(+1.02%) |
Jun 05, 2018 | 17.65 | 17.73 | 17.26 | 17.64 | 1,382,352 | +0.04(+0.23%) |
Jun 04, 2018 | 17.79 | 18.13 | 17.50 | 17.60 | 1,300,620 | -0.11(-0.62%) |
Jun 01, 2018 | 17.85 | 17.99 | 17.19 | 17.71 | 1,883,797 | -0.01(-0.06%) |
May 31, 2018 | 17.90 | 18.69 | 17.60 | 17.72 | 3,077,397 | +0.57(+3.32%) |
May 30, 2018 | 16.65 | 17.18 | 16.65 | 17.15 | 1,160,972 | +0.63(+3.81%) |
May 29, 2018 | 16.01 | 16.84 | 15.95 | 16.52 | 1,203,290 | +0.24(+1.47%) |
May 25, 2018 | 16.28 | 16.28 | 16.28 | 0 | -0.06(-0.37%) | |
May 24, 2018 | 16.21 | 16.56 | 15.85 | 16.34 | 2,048,788 | +0.16(+0.99%) |
May 23, 2018 | 16.55 | 16.61 | 16.03 | 16.18 | 2,842,349 | -0.58(-3.46%) |
May 22, 2018 | 17.37 | 17.60 | 16.70 | 16.76 | 2,272,291 | -0.59(-3.40%) |
May 21, 2018 | 17.57 | 17.57 | 16.89 | 17.35 | 1,323,316 | -0.15(-0.86%) |
May 18, 2018 | 17.29 | 17.61 | 17.20 | 17.50 | 2,206,981 | +0.16(+0.92%) |
May 17, 2018 | 16.84 | 17.76 | 16.84 | 17.34 | 1,754,972 | +0.40(+2.36%) |
May 16, 2018 | 16.64 | 17.26 | 16.64 | 16.94 | 2,307,986 | +0.29(+1.74%) |
May 15, 2018 | 15.68 | 16.73 | 15.60 | 16.65 | 2,514,356 | +0.74(+4.65%) |
May 14, 2018 | 15.94 | 16.37 | 15.86 | 15.91 | 2,373,631 | +0.03(+0.19%) |
May 11, 2018 | 15.86 | 16.10 | 15.60 | 15.88 | 775,146 | +0.08(+0.51%) |
May 10, 2018 | 15.40 | 16.00 | 15.40 | 15.80 | 1,400,702 | +0.44(+2.86%) |
May 09, 2018 | 15.42 | 15.86 | 15.31 | 15.36 | 2,716,285 | -0.03(-0.19%) |
May 08, 2018 | 15.04 | 15.85 | 15.00 | 15.39 | 1,961,507 | +0.39(+2.60%) |
May 07, 2018 | 14.81 | 15.40 | 14.60 | 15.00 | 2,350,352 | +0.24(+1.63%) |
May 04, 2018 | 14.74 | 15.67 | 14.14 | 14.76 | 6,914,252 | -1.64(-10.00%) |
May 03, 2018 | 16.51 | 16.76 | 16.33 | 16.40 | 1,577,118 | -0.08(-0.49%) |
May 02, 2018 | 16.91 | 17.21 | 16.40 | 16.48 | 2,378,631 | -0.30(-1.79%) |