Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 13.85 | 14.38 | 13.33 | 13.82 | 79,199,696 | -0.99(-6.67%) |
Jul 30, 2018 | 15.98 | 16.04 | 14.73 | 14.81 | 27,433,720 | -1.21(-7.54%) |
Jul 27, 2018 | 17.23 | 17.23 | 15.93 | 16.02 | 21,064,000 | -1.01(-5.95%) |
Jul 26, 2018 | 17.22 | 16.86 | 17.03 | 11,582,120 | -0.35(-2.01%) | |
Jul 25, 2018 | 16.79 | 17.40 | 16.56 | 17.38 | 12,748,660 | +0.54(+3.23%) |
Jul 24, 2018 | 17.48 | 17.66 | 16.66 | 16.83 | 15,410,430 | -0.49(-2.84%) |
Jul 23, 2018 | 17.20 | 17.41 | 16.90 | 17.33 | 8,396,880 | +0.15(+0.88%) |
Jul 20, 2018 | 17.53 | 17.13 | 17.18 | 12,819,450 | +0.00(+0.00%) | |
Jul 19, 2018 | 17.00 | 17.21 | 16.82 | 17.18 | 8,291,300 | +0.13(+0.74%) |
Jul 18, 2018 | 16.93 | 17.15 | 16.70 | 17.05 | 8,512,230 | +0.15(+0.88%) |
Jul 17, 2018 | 16.17 | 17.03 | 16.11 | 16.90 | 11,994,930 | +0.36(+2.21%) |
Jul 16, 2018 | 16.61 | 16.94 | 16.48 | 16.54 | 12,616,230 | -0.08(-0.50%) |
Jul 13, 2018 | 16.81 | 16.37 | 16.62 | 8,773,040 | -0.13(-0.79%) | |
Jul 12, 2018 | 16.26 | 16.82 | 16.21 | 16.75 | 9,957,860 | +0.65(+4.05%) |
Jul 11, 2018 | 15.75 | 16.20 | 15.63 | 16.10 | 7,455,370 | +0.20(+1.26%) |
Jul 10, 2018 | 15.86 | 16.04 | 15.78 | 15.90 | 7,760,440 | +0.05(+0.33%) |
Jul 09, 2018 | 15.88 | 15.98 | 15.42 | 15.85 | 9,969,480 | +0.16(+1.05%) |
Jul 06, 2018 | 15.29 | 15.73 | 15.20 | 15.68 | 10,758,840 | +0.41(+2.71%) |
Jul 05, 2018 | 15.31 | 15.38 | 15.00 | 15.27 | 9,147,220 | +0.22(+1.45%) |
Jul 03, 2018 | 15.05 | 15.05 | 15.05 | 0 | +0.11(+0.72%) | |
Jul 02, 2018 | 14.27 | 14.96 | 14.14 | 14.94 | 8,789,900 | +0.35(+2.42%) |
Jun 29, 2018 | 14.99 | 14.54 | 14.59 | 12,049,940 | -0.07(-0.45%) | |
Jun 28, 2018 | 14.32 | 14.78 | 14.04 | 14.65 | 18,810,360 | +0.18(+1.28%) |
Jun 27, 2018 | 15.55 | 15.62 | 14.43 | 14.47 | 32,473,230 | -1.03(-6.65%) |
Jun 26, 2018 | 15.57 | 15.87 | 15.41 | 15.50 | 18,151,310 | +0.18(+1.17%) |
Jun 25, 2018 | 16.00 | 16.00 | 15.11 | 15.32 | 21,799,030 | -0.93(-5.73%) |
Jun 22, 2018 | 16.65 | 16.67 | 16.01 | 16.25 | 12,371,080 | -0.20(-1.22%) |
Jun 21, 2018 | 17.35 | 17.38 | 16.43 | 16.45 | 17,641,480 | -0.77(-4.48%) |
Jun 20, 2018 | 17.37 | 17.51 | 17.22 | 17.23 | 9,654,470 | +0.16(+0.96%) |
Jun 19, 2018 | 16.98 | 17.25 | 16.71 | 17.06 | 10,925,480 | -0.22(-1.29%) |
Jun 18, 2018 | 16.70 | 17.29 | 16.68 | 17.28 | 12,617,890 | +0.44(+2.61%) |
Jun 15, 2018 | 16.94 | 16.79 | 16.84 | 8,416,900 | +0.05(+0.30%) | |
Jun 14, 2018 | 16.62 | 16.89 | 16.60 | 16.79 | 11,256,570 | +0.29(+1.73%) |
Jun 13, 2018 | 16.50 | 17.11 | 16.38 | 16.51 | 21,560,420 | -0.02(-0.09%) |
Jun 12, 2018 | 16.03 | 16.59 | 16.01 | 16.52 | 13,779,860 | +0.50(+3.12%) |
Jun 11, 2018 | 16.32 | 16.49 | 16.00 | 16.02 | 10,790,860 | -0.26(-1.58%) |
Jun 08, 2018 | 15.96 | 16.38 | 15.85 | 16.28 | 10,569,080 | +0.15(+0.96%) |
Jun 07, 2018 | 16.60 | 16.60 | 15.89 | 16.13 | 17,387,940 | -0.41(-2.48%) |
Jun 06, 2018 | 16.58 | 16.54 | 13,989,730 | +0.43(+2.67%) | ||
Jun 05, 2018 | 15.71 | 16.20 | 15.68 | 16.11 | 13,941,820 | +0.42(+2.64%) |
Jun 04, 2018 | 15.19 | 15.79 | 15.18 | 15.69 | 16,219,760 | +0.61(+4.05%) |
Jun 01, 2018 | 14.95 | 15.17 | 14.75 | 15.08 | 13,077,740 | +0.27(+1.83%) |
May 31, 2018 | 14.61 | 15.00 | 14.55 | 14.81 | 14,317,550 | +0.22(+1.54%) |
May 30, 2018 | 14.40 | 14.68 | 14.37 | 14.58 | 7,655,250 | +0.25(+1.78%) |
May 29, 2018 | 14.33 | 14.53 | 14.18 | 14.33 | 8,569,340 | -0.04(-0.24%) |
May 25, 2018 | 14.36 | 14.36 | 14.36 | 0 | +0.06(+0.41%) | |
May 24, 2018 | 14.05 | 14.37 | 14.03 | 14.30 | 9,091,040 | +0.22(+1.58%) |
May 23, 2018 | 13.80 | 14.12 | 13.75 | 14.08 | 9,966,550 | +0.21(+1.50%) |
May 22, 2018 | 14.07 | 14.30 | 13.73 | 13.88 | 27,603,590 | -0.58(-3.99%) |
May 21, 2018 | 14.87 | 15.10 | 14.34 | 14.45 | 15,625,250 | -0.25(-1.73%) |
May 18, 2018 | 14.53 | 14.77 | 14.47 | 14.71 | 10,358,230 | +0.10(+0.66%) |
May 17, 2018 | 14.22 | 14.66 | 14.19 | 14.61 | 14,400,130 | +0.38(+2.68%) |
May 16, 2018 | 14.30 | 14.46 | 14.21 | 14.23 | 7,133,230 | -0.02(-0.15%) |
May 15, 2018 | 14.12 | 14.28 | 13.76 | 14.25 | 11,406,790 | -0.01(-0.10%) |
May 14, 2018 | 14.53 | 14.83 | 14.22 | 14.26 | 14,793,110 | -0.18(-1.27%) |
May 11, 2018 | 14.63 | 14.67 | 14.27 | 14.45 | 11,616,440 | -0.18(-1.20%) |
May 10, 2018 | 14.64 | 14.70 | 14.51 | 14.62 | 11,617,370 | +0.01(+0.09%) |
May 09, 2018 | 14.40 | 14.65 | 14.30 | 14.61 | 15,338,320 | +0.28(+1.95%) |
May 08, 2018 | 13.95 | 14.61 | 13.86 | 14.33 | 23,101,350 | +0.47(+3.43%) |
May 07, 2018 | 13.78 | 13.90 | 13.66 | 13.86 | 13,640,900 | +0.24(+1.79%) |
May 04, 2018 | 13.48 | 13.83 | 13.26 | 13.61 | 19,339,900 | +0.10(+0.71%) |
May 03, 2018 | 12.48 | 13.55 | 12.43 | 13.52 | 33,148,970 | +1.04(+8.30%) |
May 02, 2018 | 12.69 | 12.97 | 12.25 | 12.48 | 29,644,100 | -0.29(-2.25%) |