Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 19.35 | 19.50 | 18.27 | 18.33 | 118,312,800 | -1.09(-5.61%) |
Jul 30, 2018 | 19.40 | 20.18 | 19.31 | 19.42 | 160,760,176 | +0.48(+2.53%) |
Jul 27, 2018 | 19.07 | 19.88 | 18.31 | 18.94 | 161,903,696 | +0.59(+3.22%) |
Jul 26, 2018 | 17.16 | 18.45 | 16.86 | 18.35 | 192,475,504 | +2.30(+14.33%) |
Jul 25, 2018 | 16.30 | 16.39 | 15.72 | 16.05 | 83,374,000 | -0.14(-0.86%) |
Jul 24, 2018 | 16.75 | 16.86 | 16.11 | 16.19 | 58,186,348 | -0.47(-2.82%) |
Jul 23, 2018 | 16.47 | 16.68 | 15.89 | 16.66 | 44,912,704 | +0.16(+0.97%) |
Jul 20, 2018 | 16.66 | 16.88 | 16.44 | 16.50 | 42,906,008 | -0.21(-1.26%) |
Jul 19, 2018 | 16.71 | 16.88 | 16.55 | 16.71 | 41,246,288 | -0.14(-0.83%) |
Jul 18, 2018 | 16.94 | 16.99 | 16.55 | 16.85 | 40,854,928 | -0.02(-0.12%) |
Jul 17, 2018 | 16.50 | 16.88 | 16.48 | 16.87 | 42,220,072 | +0.29(+1.75%) |
Jul 16, 2018 | 16.42 | 17.00 | 16.41 | 16.58 | 65,183,296 | +0.31(+1.91%) |
Jul 13, 2018 | 16.68 | 16.69 | 16.22 | 16.27 | 40,698,476 | -0.29(-1.75%) |
Jul 12, 2018 | 16.41 | 16.79 | 16.41 | 16.56 | 44,128,408 | +0.29(+1.78%) |
Jul 11, 2018 | 16.15 | 16.53 | 16.02 | 16.27 | 42,526,148 | -0.28(-1.69%) |
Jul 10, 2018 | 16.59 | 16.65 | 16.31 | 16.55 | 36,868,880 | -0.06(-0.36%) |
Jul 09, 2018 | 16.73 | 16.84 | 16.17 | 16.61 | 58,497,544 | +0.25(+1.53%) |
Jul 06, 2018 | 15.52 | 16.39 | 15.48 | 16.36 | 65,101,672 | +0.86(+5.55%) |
Jul 05, 2018 | 15.50 | 15.02 | 15.50 | 40,653,880 | +0.50(+3.33%) | |
Jul 03, 2018 | 15.00 | 15.00 | 15.00 | 0 | -0.16(-1.06%) | |
Jul 02, 2018 | 14.80 | 15.18 | 14.74 | 15.16 | 43,362,604 | +0.17(+1.13%) |
Jun 29, 2018 | 15.45 | 14.98 | 14.99 | 41,527,792 | -0.32(-2.09%) | |
Jun 28, 2018 | 14.85 | 15.36 | 14.75 | 15.31 | 48,700,296 | +0.34(+2.27%) |
Jun 27, 2018 | 15.65 | 15.76 | 14.96 | 14.97 | 55,986,852 | -0.53(-3.42%) |
Jun 26, 2018 | 15.32 | 15.60 | 15.10 | 15.50 | 54,155,488 | +0.39(+2.58%) |
Jun 25, 2018 | 15.64 | 15.74 | 14.54 | 15.11 | 94,384,424 | -0.69(-4.37%) |
Jun 22, 2018 | 15.78 | 15.91 | 15.56 | 15.80 | 59,257,100 | +0.15(+0.96%) |
Jun 21, 2018 | 16.65 | 16.87 | 15.46 | 15.65 | 95,578,496 | -0.87(-5.27%) |
Jun 20, 2018 | 16.83 | 17.12 | 16.37 | 16.52 | 76,245,088 | -0.17(-1.02%) |
Jun 19, 2018 | 17.29 | 16.31 | 16.69 | 92,509,456 | -0.42(-2.45%) | |
Jun 18, 2018 | 16.18 | 17.34 | 16.13 | 17.11 | 104,074,904 | +0.77(+4.71%) |
Jun 15, 2018 | 16.52 | 16.25 | 16.34 | 77,612,176 | +0.09(+0.55%) | |
Jun 14, 2018 | 16.62 | 16.79 | 15.58 | 16.25 | 113,007,392 | -0.07(-0.43%) |
Jun 13, 2018 | 15.81 | 16.52 | 15.78 | 16.32 | 90,157,072 | +0.47(+2.97%) |
Jun 12, 2018 | 15.84 | 15.95 | 15.43 | 15.85 | 66,982,716 | +0.12(+0.76%) |
Jun 11, 2018 | 15.21 | 15.89 | 15.01 | 15.73 | 80,703,368 | +0.48(+3.15%) |
Jun 08, 2018 | 14.52 | 15.33 | 14.31 | 15.25 | 81,930,488 | +0.36(+2.42%) |
Jun 07, 2018 | 15.83 | 15.97 | 14.85 | 14.89 | 99,806,752 | -0.78(-4.98%) |
Jun 06, 2018 | 15.74 | 15.67 | 97,037,504 | +0.82(+5.52%) | ||
Jun 05, 2018 | 14.85 | 14.92 | 14.63 | 14.85 | 56,096,904 | +0.00(+0.00%) |
Jun 04, 2018 | 14.76 | 14.98 | 14.52 | 14.85 | 74,500,576 | +0.45(+3.12%) |
Jun 01, 2018 | 13.98 | 14.40 | 13.92 | 14.40 | 71,677,872 | +0.67(+4.88%) |
May 31, 2018 | 13.74 | 13.93 | 13.69 | 13.73 | 46,772,020 | -0.09(-0.65%) |
May 30, 2018 | 13.48 | 13.95 | 13.48 | 13.82 | 58,167,320 | +0.46(+3.44%) |
May 29, 2018 | 13.45 | 13.63 | 13.26 | 13.36 | 39,544,064 | -0.18(-1.33%) |
May 25, 2018 | 13.54 | 13.54 | 13.54 | 0 | +0.13(+0.97%) | |
May 24, 2018 | 13.06 | 13.43 | 13.03 | 13.41 | 47,744,616 | +0.31(+2.37%) |
May 23, 2018 | 12.93 | 13.18 | 12.90 | 13.10 | 44,502,616 | +0.12(+0.92%) |
May 22, 2018 | 13.00 | 13.14 | 12.71 | 12.98 | 43,239,084 | -0.01(-0.08%) |
May 21, 2018 | 13.25 | 13.31 | 12.88 | 12.99 | 49,687,216 | -0.01(-0.08%) |
May 18, 2018 | 13.06 | 13.26 | 12.91 | 13.00 | 54,063,412 | +0.18(+1.40%) |
May 17, 2018 | 12.79 | 12.90 | 12.66 | 12.82 | 38,538,208 | +0.00(+0.00%) |
May 16, 2018 | 12.64 | 12.98 | 12.62 | 12.82 | 73,343,424 | +0.37(+2.97%) |
May 15, 2018 | 12.18 | 12.46 | 12.16 | 12.45 | 44,162,992 | +0.22(+1.80%) |
May 14, 2018 | 12.14 | 12.36 | 12.11 | 12.23 | 50,213,404 | +0.28(+2.34%) |
May 11, 2018 | 11.89 | 12.03 | 11.69 | 11.95 | 43,863,744 | -0.18(-1.48%) |
May 10, 2018 | 11.98 | 12.18 | 11.95 | 12.13 | 49,633,252 | +0.18(+1.51%) |
May 09, 2018 | 11.65 | 11.98 | 11.57 | 11.95 | 49,589,040 | +0.34(+2.93%) |
May 08, 2018 | 11.49 | 11.66 | 11.40 | 11.61 | 35,201,576 | +0.02(+0.17%) |
May 07, 2018 | 11.32 | 11.68 | 11.30 | 11.59 | 53,979,620 | +0.31(+2.75%) |
May 04, 2018 | 10.88 | 11.29 | 10.87 | 11.28 | 47,884,940 | +0.35(+3.20%) |
May 03, 2018 | 10.90 | 11.06 | 10.83 | 10.93 | 33,300,532 | -0.04(-0.36%) |
May 02, 2018 | 11.10 | 11.15 | 10.97 | 10.97 | 29,244,846 | -0.16(-1.44%) |