Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 11.50 | 12.25 | 11.35 | 11.71 | 3,232,929 | +0.12(+1.04%) |
Jul 30, 2018 | 11.30 | 12.00 | 11.05 | 11.59 | 6,687,274 | -0.54(-4.45%) |
Jul 27, 2018 | 13.10 | 13.10 | 12.00 | 12.13 | 6,568,300 | -0.64(-5.01%) |
Jul 26, 2018 | 12.80 | 13.15 | 12.71 | 12.77 | 6,979,024 | -0.59(-4.42%) |
Jul 25, 2018 | 13.77 | 13.85 | 13.13 | 13.36 | 9,278,172 | -0.56(-4.02%) |
Jul 24, 2018 | 14.77 | 13.65 | 13.92 | 6,208,492 | -0.26(-1.83%) | |
Jul 23, 2018 | 14.41 | 14.70 | 13.64 | 14.18 | 4,913,274 | -0.23(-1.60%) |
Jul 20, 2018 | 13.96 | 14.71 | 13.82 | 14.41 | 6,374,247 | +0.49(+3.52%) |
Jul 19, 2018 | 14.43 | 15.08 | 13.80 | 13.92 | 10,776,389 | -0.51(-3.53%) |
Jul 18, 2018 | 13.95 | 14.99 | 13.90 | 14.43 | 10,266,175 | +0.74(+5.41%) |
Jul 17, 2018 | 13.42 | 14.15 | 13.10 | 13.69 | 6,850,374 | -0.11(-0.80%) |
Jul 16, 2018 | 13.72 | 14.25 | 13.28 | 13.80 | 8,530,669 | +0.00(+0.00%) |
Jul 13, 2018 | 13.80 | 9,517,610 | -0.46(-3.23%) | |||
Jul 12, 2018 | 13.20 | 14.40 | 12.95 | 14.26 | 11,795,855 | +1.48(+11.58%) |
Jul 11, 2018 | 12.96 | 13.53 | 12.76 | 12.78 | 7,429,222 | -0.48(-3.62%) |
Jul 10, 2018 | 13.47 | 13.97 | 13.13 | 13.26 | 6,729,163 | -0.59(-4.26%) |
Jul 09, 2018 | 13.66 | 14.08 | 13.29 | 13.85 | 9,251,619 | +0.55(+4.14%) |
Jul 06, 2018 | 12.51 | 13.37 | 12.50 | 13.30 | 6,019,315 | +0.40(+3.10%) |
Jul 05, 2018 | 14.00 | 14.10 | 12.88 | 12.90 | 6,607,722 | -0.90(-6.52%) |
Jul 03, 2018 | 13.80 | 13.80 | 13.80 | 0 | +0.44(+3.29%) | |
Jul 02, 2018 | 13.24 | 13.64 | 12.97 | 13.36 | 7,227,806 | -0.63(-4.50%) |
Jun 29, 2018 | 14.90 | 14.90 | 13.82 | 13.99 | 6,025,830 | -0.51(-3.52%) |
Jun 28, 2018 | 13.50 | 14.90 | 13.31 | 14.50 | 7,180,246 | +0.60(+4.32%) |
Jun 27, 2018 | 16.21 | 16.30 | 13.89 | 13.90 | 9,573,138 | -1.95(-12.30%) |
Jun 26, 2018 | 15.95 | 16.53 | 15.51 | 15.85 | 7,148,365 | +0.49(+3.19%) |
Jun 25, 2018 | 15.67 | 16.19 | 14.80 | 15.36 | 8,811,103 | -1.29(-7.75%) |
Jun 22, 2018 | 16.52 | 16.88 | 15.38 | 16.65 | 8,722,277 | +0.21(+1.28%) |
Jun 21, 2018 | 18.50 | 18.54 | 16.01 | 16.44 | 13,183,614 | -2.10(-11.33%) |
Jun 20, 2018 | 20.04 | 20.29 | 18.50 | 18.54 | 8,224,926 | -0.64(-3.34%) |
Jun 19, 2018 | 20.80 | 21.25 | 19.08 | 19.18 | 10,719,618 | -2.10(-9.87%) |
Jun 18, 2018 | 19.35 | 21.66 | 18.95 | 21.28 | 10,136,908 | +1.63(+8.30%) |
Jun 15, 2018 | 21.35 | 18.82 | 19.65 | 14,056,841 | -0.85(-4.15%) | |
Jun 14, 2018 | 20.69 | 22.70 | 19.60 | 20.50 | 19,530,200 | +0.43(+2.14%) |
Jun 13, 2018 | 18.78 | 20.24 | 18.50 | 20.07 | 10,174,206 | +1.41(+7.56%) |
Jun 12, 2018 | 18.62 | 19.10 | 17.60 | 18.66 | 7,313,871 | +0.24(+1.30%) |
Jun 11, 2018 | 19.01 | 19.35 | 17.36 | 18.42 | 11,987,766 | -0.53(-2.80%) |
Jun 08, 2018 | 16.10 | 19.35 | 15.85 | 18.95 | 10,538,314 | +2.73(+16.83%) |
Jun 07, 2018 | 16.56 | 16.79 | 16.05 | 16.22 | 1,983,156 | -0.35(-2.11%) |
Jun 06, 2018 | 16.94 | 16.96 | 16.14 | 16.57 | 2,725,716 | -0.14(-0.84%) |
Jun 05, 2018 | 16.48 | 16.74 | 15.60 | 16.71 | 4,186,708 | +0.28(+1.70%) |
Jun 04, 2018 | 17.40 | 18.16 | 16.25 | 16.43 | 5,657,627 | -0.48(-2.84%) |
Jun 01, 2018 | 16.51 | 17.20 | 15.87 | 16.91 | 4,287,587 | +0.68(+4.19%) |
May 31, 2018 | 17.13 | 17.71 | 15.00 | 16.23 | 10,140,698 | -0.44(-2.64%) |
May 30, 2018 | 15.20 | 16.88 | 15.19 | 16.67 | 6,638,598 | +1.64(+10.91%) |
May 29, 2018 | 14.30 | 15.19 | 14.22 | 15.03 | 4,144,321 | +0.79(+5.55%) |
May 25, 2018 | 14.24 | 14.24 | 14.24 | 0 | +0.39(+2.82%) | |
May 24, 2018 | 14.35 | 15.49 | 13.45 | 13.85 | 16,596,753 | +1.41(+11.33%) |
May 23, 2018 | 13.07 | 13.38 | 12.30 | 12.44 | 6,197,514 | -0.70(-5.33%) |
May 22, 2018 | 13.00 | 13.26 | 12.61 | 13.14 | 2,362,774 | +0.39(+3.06%) |
May 21, 2018 | 12.94 | 13.18 | 12.67 | 12.75 | 3,480,040 | -0.09(-0.70%) |
May 18, 2018 | 13.50 | 13.50 | 12.80 | 12.84 | 2,469,385 | -0.71(-5.24%) |
May 17, 2018 | 13.83 | 14.87 | 13.03 | 13.55 | 4,408,929 | -0.56(-3.97%) |
May 16, 2018 | 12.24 | 14.35 | 12.16 | 14.11 | 3,110,087 | +1.95(+16.04%) |
May 15, 2018 | 12.07 | 12.42 | 11.52 | 12.16 | 1,529,331 | +0.09(+0.75%) |
May 14, 2018 | 11.55 | 12.20 | 11.50 | 12.07 | 1,946,807 | +0.61(+5.32%) |
May 11, 2018 | 11.06 | 12.19 | 11.06 | 11.46 | 3,152,495 | +0.46(+4.18%) |
May 10, 2018 | 10.73 | 11.68 | 10.51 | 11.00 | 1,652,492 | +0.35(+3.29%) |
May 09, 2018 | 10.41 | 10.73 | 10.28 | 10.65 | 1,043,581 | +0.38(+3.70%) |
May 08, 2018 | 10.05 | 10.49 | 9.950 | 10.27 | 734,028 | +0.27(+2.70%) |
May 07, 2018 | 10.01 | 10.14 | 9.860 | 10.00 | 877,758 | +0.01(+0.10%) |
May 04, 2018 | 10.18 | 10.28 | 9.860 | 9.990 | 954,543 | -0.09(-0.89%) |
May 03, 2018 | 10.19 | 10.46 | 10.00 | 10.08 | 844,175 | -0.18(-1.75%) |
May 02, 2018 | 10.52 | 10.64 | 10.21 | 10.26 | 558,728 | -0.32(-3.02%) |