Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 15.80 | 16.12 | 15.73 | 15.85 | 1,544,714 | +0.05(+0.32%) |
Jul 30, 2018 | 16.46 | 16.76 | 15.59 | 15.80 | 3,194,252 | -0.62(-3.79%) |
Jul 27, 2018 | 16.72 | 16.85 | 16.17 | 16.42 | 1,776,649 | -0.14(-0.86%) |
Jul 26, 2018 | 16.08 | 16.90 | 15.96 | 16.56 | 2,102,280 | +0.49(+3.02%) |
Jul 25, 2018 | 16.18 | 16.18 | 15.48 | 16.08 | 2,979,337 | -0.24(-1.49%) |
Jul 24, 2018 | 17.44 | 17.48 | 16.22 | 16.32 | 2,398,930 | -1.05(-6.05%) |
Jul 23, 2018 | 17.51 | 17.68 | 17.02 | 17.37 | 1,399,541 | -0.28(-1.58%) |
Jul 20, 2018 | 17.76 | 17.77 | 17.40 | 17.65 | 1,125,687 | -0.11(-0.64%) |
Jul 19, 2018 | 17.56 | 17.86 | 17.46 | 17.76 | 1,032,764 | +0.17(+0.98%) |
Jul 18, 2018 | 18.11 | 18.19 | 17.48 | 17.59 | 1,669,111 | -0.54(-3.00%) |
Jul 17, 2018 | 17.87 | 18.16 | 17.72 | 18.14 | 1,510,501 | +0.20(+1.12%) |
Jul 16, 2018 | 18.84 | 18.89 | 17.84 | 17.94 | 2,198,304 | -0.91(-4.82%) |
Jul 13, 2018 | 18.95 | 19.42 | 18.84 | 18.84 | 1,385,172 | -0.09(-0.45%) |
Jul 12, 2018 | 18.54 | 19.01 | 18.41 | 18.93 | 1,257,932 | +0.41(+2.24%) |
Jul 11, 2018 | 18.41 | 18.85 | 18.07 | 18.51 | 1,781,256 | -0.07(-0.38%) |
Jul 10, 2018 | 18.91 | 19.02 | 18.24 | 18.59 | 2,368,350 | -0.44(-2.29%) |
Jul 09, 2018 | 18.97 | 19.19 | 18.64 | 19.02 | 1,916,336 | +0.21(+1.10%) |
Jul 06, 2018 | 17.89 | 18.87 | 17.81 | 18.81 | 2,089,814 | +0.91(+5.07%) |
Jul 05, 2018 | 17.36 | 18.01 | 17.20 | 17.91 | 1,422,571 | +0.65(+3.77%) |
Jul 03, 2018 | 17.26 | 17.26 | 17.26 | 0 | -0.27(-1.55%) | |
Jul 02, 2018 | 17.71 | 17.73 | 17.16 | 17.53 | 2,866,749 | -0.33(-1.84%) |
Jun 29, 2018 | 17.36 | 18.12 | 17.26 | 17.86 | 2,440,723 | +0.55(+3.18%) |
Jun 28, 2018 | 16.88 | 17.54 | 16.55 | 17.31 | 1,711,646 | +0.36(+2.11%) |
Jun 27, 2018 | 17.75 | 17.81 | 16.94 | 16.95 | 2,131,260 | -0.95(-5.31%) |
Jun 26, 2018 | 18.41 | 18.46 | 17.53 | 17.90 | 4,450,456 | -0.57(-3.10%) |
Jun 25, 2018 | 18.78 | 19.02 | 18.02 | 18.47 | 2,184,922 | -0.43(-2.27%) |
Jun 22, 2018 | 19.32 | 19.33 | 18.45 | 18.90 | 2,840,552 | -0.16(-0.82%) |
Jun 21, 2018 | 18.83 | 19.30 | 18.69 | 19.06 | 2,412,490 | +0.39(+2.11%) |
Jun 20, 2018 | 18.26 | 19.27 | 18.01 | 18.66 | 6,074,061 | +1.19(+6.79%) |
Jun 19, 2018 | 17.42 | 17.56 | 16.98 | 17.48 | 1,703,855 | -0.12(-0.69%) |
Jun 18, 2018 | 17.53 | 17.87 | 17.33 | 17.60 | 1,590,182 | -0.04(-0.24%) |
Jun 15, 2018 | 17.67 | 16.84 | 17.64 | 3,242,742 | +0.80(+4.75%) | |
Jun 14, 2018 | 17.16 | 17.16 | 16.28 | 16.84 | 2,620,766 | -0.14(-0.83%) |
Jun 13, 2018 | 17.69 | 17.69 | 16.76 | 16.98 | 3,637,439 | -0.71(-4.01%) |
Jun 12, 2018 | 17.74 | 17.88 | 17.42 | 17.69 | 3,274,586 | -0.04(-0.24%) |
Jun 11, 2018 | 17.57 | 18.18 | 17.46 | 17.73 | 5,462,638 | +0.27(+1.55%) |
Jun 08, 2018 | 16.14 | 17.61 | 16.14 | 17.46 | 9,095,544 | +1.24(+7.66%) |
Jun 07, 2018 | 14.92 | 16.30 | 14.87 | 16.22 | 8,429,760 | +1.28(+8.56%) |
Jun 06, 2018 | 15.43 | 14.94 | 7,710,846 | +1.05(+7.57%) | ||
Jun 05, 2018 | 13.72 | 13.95 | 13.50 | 13.89 | 2,193,104 | +0.18(+1.35%) |
Jun 04, 2018 | 13.40 | 14.03 | 13.24 | 13.71 | 2,934,462 | +0.33(+2.50%) |
Jun 01, 2018 | 13.52 | 13.63 | 12.90 | 13.37 | 3,519,657 | -0.12(-0.89%) |
May 31, 2018 | 14.00 | 14.09 | 13.03 | 13.49 | 3,668,885 | -0.39(-2.81%) |
May 30, 2018 | 13.96 | 14.07 | 13.76 | 13.89 | 2,052,616 | -0.04(-0.31%) |
May 29, 2018 | 14.21 | 14.45 | 13.84 | 13.93 | 2,744,654 | -0.32(-2.24%) |
May 25, 2018 | 14.25 | 14.25 | 14.25 | 0 | +0.09(+0.65%) | |
May 24, 2018 | 13.71 | 14.27 | 13.50 | 14.16 | 4,440,789 | +0.47(+3.43%) |
May 23, 2018 | 15.06 | 15.08 | 13.25 | 13.69 | 11,486,649 | -1.52(-10.00%) |
May 22, 2018 | 15.53 | 15.55 | 15.07 | 15.21 | 1,724,817 | -0.23(-1.47%) |
May 21, 2018 | 15.67 | 15.76 | 15.31 | 15.43 | 1,959,180 | -0.18(-1.18%) |
May 18, 2018 | 15.66 | 15.80 | 15.34 | 15.62 | 2,829,295 | +0.00(+0.00%) |
May 17, 2018 | 15.80 | 16.27 | 15.53 | 15.62 | 4,387,399 | -0.16(-1.03%) |
May 16, 2018 | 15.43 | 15.91 | 15.31 | 15.78 | 3,922,502 | +0.53(+3.49%) |
May 15, 2018 | 15.44 | 15.59 | 15.02 | 15.25 | 4,574,714 | +0.07(+0.47%) |
May 14, 2018 | 15.57 | 15.70 | 15.04 | 15.18 | 3,621,708 | -0.34(-2.20%) |
May 11, 2018 | 16.39 | 16.40 | 15.48 | 15.52 | 4,517,298 | -0.92(-5.62%) |
May 10, 2018 | 15.92 | 16.75 | 15.53 | 16.44 | 6,055,688 | +0.41(+2.57%) |
May 09, 2018 | 16.52 | 16.78 | 15.63 | 16.03 | 6,212,370 | -0.32(-1.95%) |
May 08, 2018 | 18.61 | 19.39 | 15.72 | 16.35 | 11,547,489 | -3.27(-16.65%) |
May 07, 2018 | 18.90 | 19.88 | 18.38 | 19.62 | 4,307,463 | +0.87(+4.66%) |
May 04, 2018 | 18.45 | 18.99 | 18.13 | 18.74 | 3,754,029 | +0.20(+1.07%) |
May 03, 2018 | 19.05 | 19.49 | 18.32 | 18.54 | 1,840,900 | -0.57(-2.97%) |
May 02, 2018 | 20.59 | 20.81 | 18.98 | 19.11 | 3,989,306 | -1.39(-6.76%) |