Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 13.20 | 13.90 | 13.10 | 13.50 | 881,294 | +0.40(+3.05%) |
Jul 30, 2018 | 13.45 | 13.48 | 12.70 | 13.10 | 1,521,000 | -0.45(-3.32%) |
Jul 27, 2018 | 14.05 | 14.05 | 13.06 | 13.55 | 1,413,200 | -0.45(-3.21%) |
Jul 26, 2018 | 14.00 | 14.50 | 13.55 | 14.00 | 1,647,665 | +0.00(+0.00%) |
Jul 25, 2018 | 14.20 | 14.55 | 13.85 | 14.00 | 1,650,799 | -0.30(-2.10%) |
Jul 24, 2018 | 15.55 | 15.70 | 14.00 | 14.30 | 2,738,255 | -1.20(-7.74%) |
Jul 23, 2018 | 15.85 | 15.02 | 15.50 | 897,748 | -0.25(-1.59%) | |
Jul 20, 2018 | 15.70 | 15.95 | 15.30 | 15.75 | 852,539 | +0.10(+0.64%) |
Jul 19, 2018 | 15.55 | 16.15 | 15.55 | 15.65 | 875,081 | +0.00(+0.00%) |
Jul 18, 2018 | 15.60 | 15.75 | 15.15 | 15.65 | 484,851 | +0.10(+0.64%) |
Jul 17, 2018 | 14.80 | 15.65 | 14.68 | 15.55 | 1,076,011 | +0.90(+6.14%) |
Jul 16, 2018 | 15.05 | 15.10 | 14.60 | 14.65 | 967,073 | -0.45(-2.98%) |
Jul 13, 2018 | 15.30 | 15.30 | 15.00 | 15.10 | 489,449 | -0.15(-0.98%) |
Jul 12, 2018 | 15.15 | 15.30 | 15.00 | 15.25 | 843,493 | +0.15(+0.99%) |
Jul 11, 2018 | 15.00 | 15.25 | 14.90 | 15.10 | 627,434 | -0.10(-0.66%) |
Jul 10, 2018 | 15.65 | 15.78 | 15.05 | 15.20 | 1,171,077 | -0.45(-2.88%) |
Jul 09, 2018 | 16.15 | 16.20 | 15.45 | 15.65 | 756,157 | -0.35(-2.19%) |
Jul 06, 2018 | 15.70 | 16.00 | 15.60 | 16.00 | 682,603 | +0.38(+2.40%) |
Jul 05, 2018 | 15.45 | 15.70 | 15.20 | 15.62 | 496,246 | +0.18(+1.13%) |
Jul 03, 2018 | 15.45 | 15.45 | 15.45 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 15.25 | 15.60 | 15.00 | 15.45 | 629,177 | +0.20(+1.31%) |
Jun 29, 2018 | 15.45 | 15.80 | 15.10 | 15.25 | 1,397,000 | -0.05(-0.33%) |
Jun 28, 2018 | 15.10 | 15.60 | 14.75 | 15.30 | 1,466,176 | +0.15(+0.99%) |
Jun 27, 2018 | 15.70 | 15.85 | 15.10 | 15.15 | 1,187,507 | -0.60(-3.81%) |
Jun 26, 2018 | 15.70 | 16.35 | 15.51 | 15.75 | 1,052,572 | +0.15(+0.96%) |
Jun 25, 2018 | 15.85 | 15.90 | 15.55 | 15.60 | 1,063,806 | -0.35(-2.19%) |
Jun 22, 2018 | 15.90 | 16.05 | 15.60 | 15.95 | 2,450,049 | +0.05(+0.31%) |
Jun 21, 2018 | 16.10 | 16.20 | 15.80 | 15.90 | 871,059 | -0.05(-0.31%) |
Jun 20, 2018 | 15.90 | 16.15 | 15.70 | 15.95 | 1,024,373 | +0.05(+0.31%) |
Jun 19, 2018 | 15.80 | 16.05 | 15.65 | 15.90 | 1,511,568 | -0.05(-0.31%) |
Jun 18, 2018 | 15.95 | 16.11 | 15.80 | 15.95 | 687,422 | -0.20(-1.24%) |
Jun 15, 2018 | 16.20 | 15.72 | 16.15 | 2,807,076 | +0.25(+1.57%) | |
Jun 14, 2018 | 16.45 | 16.45 | 15.85 | 15.90 | 922,527 | -0.50(-3.05%) |
Jun 13, 2018 | 16.00 | 16.65 | 15.85 | 16.40 | 1,621,758 | +0.45(+2.82%) |
Jun 12, 2018 | 15.70 | 16.00 | 15.62 | 15.95 | 1,392,318 | +0.15(+0.95%) |
Jun 11, 2018 | 15.65 | 15.90 | 15.65 | 15.80 | 796,854 | +0.10(+0.64%) |
Jun 08, 2018 | 15.55 | 15.75 | 15.30 | 15.70 | 1,029,051 | +0.05(+0.32%) |
Jun 07, 2018 | 15.75 | 15.90 | 15.45 | 15.65 | 740,015 | -0.15(-0.95%) |
Jun 06, 2018 | 16.00 | 16.20 | 15.32 | 15.80 | 1,403,329 | -0.15(-0.94%) |
Jun 05, 2018 | 15.55 | 16.88 | 15.55 | 15.95 | 2,467,998 | +0.45(+2.90%) |
Jun 04, 2018 | 16.35 | 16.40 | 14.75 | 15.50 | 3,545,566 | -0.70(-4.32%) |
Jun 01, 2018 | 15.85 | 16.40 | 15.70 | 16.20 | 1,643,688 | +0.40(+2.53%) |
May 31, 2018 | 15.85 | 16.15 | 15.45 | 15.80 | 1,411,733 | -0.15(-0.94%) |
May 30, 2018 | 16.15 | 16.30 | 15.70 | 15.95 | 1,486,034 | -0.05(-0.31%) |
May 29, 2018 | 16.85 | 17.05 | 15.85 | 16.00 | 1,652,493 | -0.75(-4.48%) |
May 25, 2018 | 16.75 | 16.75 | 16.75 | 0 | +0.30(+1.82%) | |
May 24, 2018 | 16.15 | 16.45 | 16.11 | 16.45 | 911,265 | +0.35(+2.17%) |
May 23, 2018 | 16.70 | 16.80 | 16.00 | 16.10 | 1,602,462 | -0.50(-3.01%) |
May 22, 2018 | 16.65 | 16.80 | 16.45 | 16.60 | 1,103,638 | +0.00(+0.00%) |
May 21, 2018 | 17.10 | 17.25 | 16.50 | 16.60 | 1,751,711 | -0.50(-2.92%) |
May 18, 2018 | 16.85 | 17.50 | 16.45 | 17.10 | 1,565,701 | +0.40(+2.40%) |
May 17, 2018 | 18.15 | 18.25 | 15.80 | 16.70 | 5,903,847 | -2.65(-13.70%) |
May 16, 2018 | 19.10 | 19.50 | 18.75 | 19.35 | 1,195,754 | +0.45(+2.38%) |
May 15, 2018 | 19.75 | 19.85 | 18.60 | 18.90 | 1,179,913 | -1.05(-5.26%) |
May 14, 2018 | 19.50 | 20.10 | 19.44 | 19.95 | 1,497,547 | +0.43(+2.18%) |
May 11, 2018 | 18.65 | 19.65 | 18.60 | 19.52 | 2,601,479 | +0.77(+4.13%) |
May 10, 2018 | 17.00 | 19.10 | 16.85 | 18.75 | 5,823,662 | +2.70(+16.82%) |
May 09, 2018 | 16.00 | 16.50 | 15.20 | 16.05 | 2,710,130 | -0.55(-3.31%) |
May 08, 2018 | 16.80 | 16.95 | 16.35 | 16.60 | 925,458 | -0.30(-1.78%) |
May 07, 2018 | 16.40 | 17.00 | 16.35 | 16.90 | 868,154 | +0.50(+3.05%) |
May 04, 2018 | 16.30 | 16.75 | 16.15 | 16.40 | 1,015,337 | +0.15(+0.92%) |
May 03, 2018 | 16.80 | 16.82 | 16.15 | 16.25 | 1,100,893 | -0.50(-2.99%) |
May 02, 2018 | 17.10 | 17.10 | 16.55 | 16.75 | 1,264,108 | -0.35(-2.05%) |