Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 15.74 | 16.06 | 15.68 | 15.79 | 1,550,428 | +0.05(+0.32%) |
Jul 30, 2018 | 16.39 | 16.69 | 15.53 | 15.74 | 3,206,068 | -0.62(-3.79%) |
Jul 27, 2018 | 16.66 | 16.79 | 16.11 | 16.36 | 1,783,221 | -0.14(-0.86%) |
Jul 26, 2018 | 16.02 | 16.84 | 15.90 | 16.50 | 2,110,056 | +0.48(+3.02%) |
Jul 25, 2018 | 16.12 | 16.12 | 15.42 | 16.02 | 2,990,358 | -0.24(-1.49%) |
Jul 24, 2018 | 17.38 | 17.41 | 16.16 | 16.26 | 2,407,804 | -1.05(-6.05%) |
Jul 23, 2018 | 17.45 | 17.62 | 16.95 | 17.31 | 1,404,718 | -0.28(-1.58%) |
Jul 20, 2018 | 17.70 | 17.71 | 17.33 | 17.58 | 1,129,852 | -0.11(-0.64%) |
Jul 19, 2018 | 17.49 | 17.80 | 17.39 | 17.70 | 1,036,585 | +0.17(+0.98%) |
Jul 18, 2018 | 18.05 | 18.12 | 17.42 | 17.53 | 1,675,286 | -0.54(-3.00%) |
Jul 17, 2018 | 17.80 | 18.09 | 17.66 | 18.07 | 1,516,089 | +0.20(+1.12%) |
Jul 16, 2018 | 18.77 | 18.82 | 17.77 | 17.87 | 2,206,436 | -0.90(-4.82%) |
Jul 13, 2018 | 18.88 | 19.35 | 18.77 | 18.77 | 1,390,296 | -0.09(-0.45%) |
Jul 12, 2018 | 18.47 | 18.94 | 18.34 | 18.86 | 1,262,585 | +0.41(+2.24%) |
Jul 11, 2018 | 18.34 | 18.78 | 18.00 | 18.45 | 1,787,845 | -0.07(-0.38%) |
Jul 10, 2018 | 18.84 | 18.95 | 18.18 | 18.52 | 2,377,111 | -0.43(-2.29%) |
Jul 09, 2018 | 18.90 | 19.12 | 18.57 | 18.95 | 1,923,425 | +0.21(+1.10%) |
Jul 06, 2018 | 17.83 | 18.80 | 17.75 | 18.74 | 2,097,544 | +0.90(+5.07%) |
Jul 05, 2018 | 17.29 | 17.95 | 17.14 | 17.84 | 1,427,834 | +0.65(+3.77%) |
Jul 03, 2018 | 17.19 | 17.19 | 17.19 | 0 | -0.27(-1.55%) | |
Jul 02, 2018 | 17.65 | 17.67 | 17.10 | 17.46 | 2,877,354 | -0.33(-1.84%) |
Jun 29, 2018 | 17.29 | 18.05 | 17.19 | 17.79 | 2,449,752 | +0.55(+3.18%) |
Jun 28, 2018 | 16.81 | 17.48 | 16.49 | 17.24 | 1,717,978 | +0.36(+2.11%) |
Jun 27, 2018 | 17.68 | 17.74 | 16.88 | 16.89 | 2,139,144 | -0.95(-5.31%) |
Jun 26, 2018 | 18.35 | 18.39 | 17.47 | 17.83 | 4,466,919 | -0.57(-3.10%) |
Jun 25, 2018 | 18.71 | 18.95 | 17.95 | 18.40 | 2,193,004 | -0.43(-2.27%) |
Jun 22, 2018 | 19.25 | 19.26 | 18.38 | 18.83 | 2,851,059 | -0.16(-0.83%) |
Jun 21, 2018 | 18.76 | 19.23 | 18.62 | 18.99 | 2,421,414 | +0.39(+2.11%) |
Jun 20, 2018 | 18.20 | 19.20 | 17.94 | 18.60 | 6,096,530 | +1.18(+6.79%) |
Jun 19, 2018 | 17.36 | 17.50 | 16.91 | 17.41 | 1,710,158 | -0.12(-0.69%) |
Jun 18, 2018 | 17.47 | 17.80 | 17.27 | 17.53 | 1,596,064 | -0.04(-0.24%) |
Jun 15, 2018 | 17.61 | 16.78 | 17.58 | 3,254,737 | +0.80(+4.75%) | |
Jun 14, 2018 | 17.09 | 17.09 | 16.22 | 16.78 | 2,630,461 | -0.14(-0.83%) |
Jun 13, 2018 | 17.63 | 17.63 | 16.70 | 16.92 | 3,650,895 | -0.71(-4.01%) |
Jun 12, 2018 | 17.68 | 17.81 | 17.36 | 17.63 | 3,286,699 | -0.04(-0.24%) |
Jun 11, 2018 | 17.51 | 18.12 | 17.40 | 17.67 | 5,482,846 | +0.27(+1.55%) |
Jun 08, 2018 | 16.08 | 17.54 | 16.08 | 17.40 | 9,129,191 | +1.24(+7.66%) |
Jun 07, 2018 | 14.87 | 16.24 | 14.82 | 16.16 | 8,460,944 | +1.27(+8.55%) |
Jun 06, 2018 | 15.37 | 14.89 | 7,739,372 | +1.05(+7.57%) | ||
Jun 05, 2018 | 13.67 | 13.90 | 13.45 | 13.84 | 2,201,217 | +0.18(+1.35%) |
Jun 04, 2018 | 13.35 | 13.98 | 13.19 | 13.66 | 2,945,318 | +0.33(+2.50%) |
Jun 01, 2018 | 13.47 | 13.58 | 12.85 | 13.32 | 3,532,678 | -0.12(-0.89%) |
May 31, 2018 | 13.95 | 14.04 | 12.98 | 13.45 | 3,682,458 | -0.39(-2.81%) |
May 30, 2018 | 13.90 | 14.02 | 13.71 | 13.83 | 2,060,209 | -0.04(-0.31%) |
May 29, 2018 | 14.15 | 14.39 | 13.78 | 13.88 | 2,754,808 | -0.32(-2.24%) |
May 25, 2018 | 14.20 | 14.20 | 14.20 | 0 | +0.09(+0.65%) | |
May 24, 2018 | 13.66 | 14.22 | 13.45 | 14.10 | 4,457,217 | +0.47(+3.43%) |
May 23, 2018 | 15.01 | 15.03 | 13.20 | 13.64 | 11,529,142 | -1.51(-10.00%) |
May 22, 2018 | 15.48 | 15.50 | 15.02 | 15.15 | 1,731,197 | -0.23(-1.47%) |
May 21, 2018 | 15.61 | 15.70 | 15.25 | 15.38 | 1,966,427 | -0.18(-1.18%) |
May 18, 2018 | 15.60 | 15.74 | 15.28 | 15.56 | 2,839,761 | +0.00(+0.00%) |
May 17, 2018 | 15.74 | 16.21 | 15.48 | 15.56 | 4,403,629 | -0.16(-1.04%) |
May 16, 2018 | 15.37 | 15.85 | 15.25 | 15.72 | 3,937,013 | +0.53(+3.49%) |
May 15, 2018 | 15.38 | 15.53 | 14.97 | 15.19 | 4,591,637 | +0.07(+0.47%) |
May 14, 2018 | 15.51 | 15.64 | 14.98 | 15.12 | 3,635,106 | -0.34(-2.20%) |
May 11, 2018 | 16.33 | 16.34 | 15.42 | 15.46 | 4,534,009 | -0.92(-5.62%) |
May 10, 2018 | 15.86 | 16.69 | 15.48 | 16.38 | 6,078,090 | +0.41(+2.57%) |
May 09, 2018 | 16.46 | 16.72 | 15.57 | 15.97 | 6,235,351 | -0.32(-1.96%) |
May 08, 2018 | 18.54 | 19.32 | 15.66 | 16.29 | 11,590,208 | -3.26(-16.65%) |
May 07, 2018 | 18.83 | 19.81 | 18.31 | 19.54 | 4,323,398 | +0.87(+4.66%) |
May 04, 2018 | 18.38 | 18.92 | 18.06 | 18.67 | 3,767,916 | +0.20(+1.07%) |
May 03, 2018 | 18.98 | 19.42 | 18.25 | 18.48 | 1,847,710 | -0.57(-2.97%) |
May 02, 2018 | 20.51 | 20.73 | 18.91 | 19.04 | 4,004,064 | -1.38(-6.76%) |