Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 17.95 | 19.99 | 17.95 | 18.92 | 2,273,853 | +1.07(+6.00%) |
Jul 30, 2018 | 17.62 | 17.95 | 17.58 | 17.85 | 550,025 | +0.34(+1.94%) |
Jul 27, 2018 | 17.43 | 17.64 | 17.10 | 17.51 | 374,860 | +0.04(+0.20%) |
Jul 26, 2018 | 17.06 | 17.81 | 17.06 | 17.48 | 738,192 | +0.52(+3.05%) |
Jul 25, 2018 | 17.11 | 17.33 | 16.72 | 16.96 | 616,336 | -0.21(-1.25%) |
Jul 24, 2018 | 16.93 | 17.31 | 16.81 | 17.17 | 651,345 | +0.46(+2.72%) |
Jul 23, 2018 | 16.60 | 16.99 | 16.39 | 16.72 | 498,089 | +0.12(+0.70%) |
Jul 20, 2018 | 16.28 | 16.72 | 16.13 | 16.60 | 378,324 | +0.35(+2.14%) |
Jul 19, 2018 | 16.12 | 16.43 | 16.04 | 16.25 | 745,745 | +0.14(+0.89%) |
Jul 18, 2018 | 15.42 | 16.14 | 15.42 | 16.11 | 1,216,261 | +0.68(+4.40%) |
Jul 17, 2018 | 15.35 | 15.58 | 15.27 | 15.43 | 549,488 | +0.04(+0.23%) |
Jul 16, 2018 | 15.64 | 15.74 | 15.35 | 15.40 | 465,214 | -0.20(-1.26%) |
Jul 13, 2018 | 15.90 | 16.07 | 15.58 | 15.59 | 399,822 | -0.37(-2.29%) |
Jul 12, 2018 | 15.80 | 16.00 | 15.71 | 15.96 | 366,308 | +0.11(+0.68%) |
Jul 11, 2018 | 16.20 | 16.37 | 15.82 | 15.85 | 443,510 | -0.34(-2.09%) |
Jul 10, 2018 | 16.50 | 16.52 | 16.07 | 16.19 | 358,511 | -0.30(-1.84%) |
Jul 09, 2018 | 16.28 | 16.59 | 16.20 | 16.50 | 348,843 | +0.11(+0.65%) |
Jul 06, 2018 | 16.08 | 16.54 | 16.08 | 16.39 | 858,378 | +0.22(+1.38%) |
Jul 05, 2018 | 15.63 | 16.19 | 15.63 | 16.16 | 432,170 | +0.54(+3.43%) |
Jul 03, 2018 | 15.63 | 15.63 | 15.63 | 0 | -0.46(-2.83%) | |
Jul 02, 2018 | 15.95 | 16.14 | 15.75 | 16.08 | 822,500 | +0.03(+0.17%) |
Jun 29, 2018 | 16.47 | 16.77 | 15.58 | 16.06 | 1,398,508 | -0.42(-2.55%) |
Jun 28, 2018 | 16.07 | 16.58 | 15.98 | 16.48 | 1,528,577 | +0.68(+4.29%) |
Jun 27, 2018 | 15.50 | 15.93 | 15.44 | 15.80 | 1,550,036 | +0.36(+2.31%) |
Jun 26, 2018 | 15.59 | 15.75 | 15.34 | 15.44 | 590,188 | -0.17(-1.09%) |
Jun 25, 2018 | 16.43 | 16.48 | 15.35 | 15.61 | 1,183,531 | -0.94(-5.66%) |
Jun 22, 2018 | 16.72 | 17.01 | 16.36 | 16.55 | 3,980,653 | +0.01(+0.05%) |
Jun 21, 2018 | 17.02 | 17.02 | 15.84 | 16.54 | 1,321,274 | -0.51(-2.98%) |
Jun 20, 2018 | 17.20 | 17.29 | 16.51 | 17.05 | 888,558 | -0.14(-0.83%) |
Jun 19, 2018 | 17.68 | 17.76 | 17.10 | 17.19 | 1,089,446 | -0.65(-3.65%) |
Jun 18, 2018 | 18.25 | 18.25 | 17.67 | 17.84 | 738,320 | -0.48(-2.63%) |
Jun 15, 2018 | 18.47 | 18.33 | 18.33 | 2,458,407 | +0.00(+0.00%) | |
Jun 14, 2018 | 18.18 | 18.52 | 18.15 | 18.33 | 862,243 | +0.27(+1.48%) |
Jun 13, 2018 | 18.08 | 18.30 | 17.96 | 18.06 | 1,086,456 | +0.00(+0.00%) |
Jun 12, 2018 | 17.94 | 18.17 | 17.76 | 18.06 | 711,886 | +0.09(+0.50%) |
Jun 11, 2018 | 17.71 | 18.48 | 17.65 | 17.97 | 1,699,358 | +0.32(+1.82%) |
Jun 08, 2018 | 17.34 | 18.07 | 17.23 | 17.65 | 1,230,329 | +0.37(+2.12%) |
Jun 07, 2018 | 17.33 | 17.58 | 17.09 | 17.28 | 833,340 | -0.10(-0.57%) |
Jun 06, 2018 | 17.45 | 16.77 | 17.38 | 1,584,168 | +0.12(+0.67%) | |
Jun 05, 2018 | 17.57 | 17.80 | 17.19 | 17.26 | 1,694,175 | -0.29(-1.68%) |
Jun 04, 2018 | 16.35 | 17.64 | 16.20 | 17.56 | 1,131,021 | +1.32(+8.14%) |
Jun 01, 2018 | 16.43 | 16.83 | 16.24 | 16.24 | 1,000,446 | -0.14(-0.87%) |
May 31, 2018 | 16.51 | 16.67 | 16.13 | 16.38 | 640,951 | -0.15(-0.92%) |
May 30, 2018 | 16.55 | 16.91 | 16.36 | 16.53 | 843,450 | +0.04(+0.24%) |
May 29, 2018 | 17.09 | 17.12 | 16.20 | 16.49 | 817,914 | -0.61(-3.59%) |
May 25, 2018 | 17.11 | 17.11 | 17.11 | 0 | +0.04(+0.26%) | |
May 24, 2018 | 17.54 | 17.57 | 17.01 | 17.06 | 584,045 | -0.24(-1.39%) |
May 23, 2018 | 17.36 | 17.49 | 17.12 | 17.30 | 450,483 | -0.13(-0.77%) |
May 22, 2018 | 17.37 | 17.65 | 17.37 | 17.43 | 585,051 | +0.09(+0.51%) |
May 21, 2018 | 17.45 | 17.59 | 17.16 | 17.35 | 748,834 | +0.08(+0.46%) |
May 18, 2018 | 17.01 | 17.49 | 16.89 | 17.27 | 1,034,481 | +0.31(+1.84%) |
May 17, 2018 | 16.77 | 17.43 | 16.77 | 16.95 | 909,632 | +0.20(+1.22%) |
May 16, 2018 | 17.59 | 17.72 | 16.70 | 16.75 | 1,115,886 | -0.85(-4.80%) |
May 15, 2018 | 17.00 | 17.80 | 16.40 | 17.59 | 1,862,548 | +0.82(+4.88%) |
May 14, 2018 | 17.11 | 17.64 | 16.77 | 16.78 | 1,090,791 | +0.13(+0.80%) |
May 11, 2018 | 15.79 | 16.70 | 15.79 | 16.64 | 604,161 | +0.64(+4.00%) |
May 10, 2018 | 15.45 | 16.06 | 15.40 | 16.00 | 716,315 | +0.59(+3.81%) |
May 09, 2018 | 15.85 | 16.06 | 15.28 | 15.41 | 730,701 | -0.40(-2.53%) |
May 08, 2018 | 15.75 | 16.34 | 15.75 | 15.82 | 833,498 | -0.05(-0.34%) |
May 07, 2018 | 15.01 | 15.98 | 14.64 | 15.87 | 1,841,186 | +1.27(+8.71%) |
May 04, 2018 | 14.48 | 14.78 | 14.09 | 14.60 | 1,232,767 | +0.10(+0.68%) |
May 03, 2018 | 14.45 | 14.92 | 14.36 | 14.50 | 1,184,374 | +0.09(+0.62%) |
May 02, 2018 | 14.33 | 14.44 | 14.19 | 14.41 | 738,160 | +0.02(+0.12%) |