Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 17.85 | 18.17 | 17.62 | 17.93 | 703,988 | +0.04(+0.22%) |
Jul 30, 2018 | 17.50 | 18.00 | 17.28 | 17.89 | 727,715 | +0.32(+1.82%) |
Jul 27, 2018 | 18.00 | 18.11 | 17.53 | 17.57 | 880,100 | -0.39(-2.17%) |
Jul 26, 2018 | 18.75 | 18.94 | 17.83 | 17.96 | 946,782 | -0.84(-4.47%) |
Jul 25, 2018 | 18.65 | 19.03 | 18.50 | 18.80 | 626,441 | +0.15(+0.80%) |
Jul 24, 2018 | 19.61 | 19.80 | 18.30 | 18.65 | 978,602 | -0.65(-3.37%) |
Jul 23, 2018 | 19.00 | 19.62 | 18.93 | 19.30 | 693,844 | +0.24(+1.26%) |
Jul 20, 2018 | 19.19 | 19.39 | 18.68 | 19.06 | 915,875 | -0.20(-1.04%) |
Jul 19, 2018 | 19.25 | 19.82 | 18.58 | 19.26 | 2,798,401 | -0.56(-2.83%) |
Jul 18, 2018 | 21.00 | 21.00 | 19.43 | 19.82 | 2,229,815 | -1.78(-8.24%) |
Jul 17, 2018 | 21.23 | 21.61 | 20.90 | 21.60 | 551,711 | +0.44(+2.08%) |
Jul 16, 2018 | 21.68 | 21.68 | 20.83 | 21.16 | 764,299 | -0.56(-2.58%) |
Jul 13, 2018 | 22.00 | 21.72 | 544,522 | -0.11(-0.50%) | ||
Jul 12, 2018 | 22.15 | 21.56 | 21.83 | 810,543 | +0.31(+1.44%) | |
Jul 11, 2018 | 20.50 | 21.89 | 20.27 | 21.52 | 1,185,110 | +0.80(+3.86%) |
Jul 10, 2018 | 20.87 | 21.02 | 20.05 | 20.72 | 900,667 | -0.18(-0.86%) |
Jul 09, 2018 | 20.29 | 20.94 | 19.81 | 20.90 | 829,886 | +0.90(+4.50%) |
Jul 06, 2018 | 19.41 | 20.05 | 19.30 | 20.00 | 647,541 | +0.48(+2.46%) |
Jul 05, 2018 | 20.30 | 19.22 | 19.52 | 718,507 | -0.58(-2.89%) | |
Jul 03, 2018 | 20.10 | 20.10 | 20.10 | 0 | +0.29(+1.46%) | |
Jul 02, 2018 | 19.00 | 19.82 | 18.82 | 19.81 | 696,190 | +0.66(+3.45%) |
Jun 29, 2018 | 19.49 | 19.85 | 18.73 | 19.15 | 1,111,873 | -0.12(-0.62%) |
Jun 28, 2018 | 18.17 | 19.47 | 17.59 | 19.27 | 2,638,553 | +1.21(+6.70%) |
Jun 27, 2018 | 20.98 | 22.29 | 17.70 | 18.06 | 11,681,307 | +1.62(+9.85%) |
Jun 26, 2018 | 15.92 | 16.60 | 15.77 | 16.44 | 616,417 | +0.59(+3.72%) |
Jun 25, 2018 | 16.60 | 16.60 | 15.72 | 15.85 | 763,131 | -0.74(-4.46%) |
Jun 22, 2018 | 16.88 | 17.05 | 16.54 | 16.59 | 1,055,845 | -0.27(-1.60%) |
Jun 21, 2018 | 16.85 | 17.17 | 16.55 | 16.86 | 724,747 | +0.22(+1.32%) |
Jun 20, 2018 | 16.71 | 17.13 | 16.33 | 16.64 | 536,734 | +0.02(+0.12%) |
Jun 19, 2018 | 16.70 | 16.85 | 16.38 | 16.62 | 611,243 | -0.31(-1.83%) |
Jun 18, 2018 | 16.88 | 17.21 | 16.56 | 16.93 | 668,720 | +0.13(+0.77%) |
Jun 15, 2018 | 17.04 | 16.76 | 16.80 | 2,158,159 | +0.04(+0.24%) | |
Jun 14, 2018 | 16.88 | 17.16 | 16.36 | 16.76 | 1,193,184 | -0.10(-0.59%) |
Jun 13, 2018 | 16.91 | 17.43 | 16.75 | 16.86 | 962,355 | +0.07(+0.42%) |
Jun 12, 2018 | 16.36 | 16.92 | 16.34 | 16.79 | 991,136 | +0.45(+2.75%) |
Jun 11, 2018 | 16.43 | 16.60 | 16.02 | 16.34 | 604,733 | +0.08(+0.49%) |
Jun 08, 2018 | 15.91 | 16.32 | 15.74 | 16.26 | 561,442 | +0.35(+2.20%) |
Jun 07, 2018 | 16.14 | 16.32 | 15.88 | 15.91 | 543,003 | -0.16(-1.00%) |
Jun 06, 2018 | 16.00 | 16.15 | 15.62 | 16.07 | 686,450 | +0.15(+0.94%) |
Jun 05, 2018 | 15.54 | 16.50 | 15.54 | 15.92 | 977,556 | +0.38(+2.45%) |
Jun 04, 2018 | 15.25 | 15.67 | 14.95 | 15.54 | 742,991 | +0.23(+1.50%) |
Jun 01, 2018 | 15.48 | 15.88 | 15.27 | 15.31 | 805,078 | -0.33(-2.11%) |
May 31, 2018 | 15.70 | 16.05 | 15.27 | 15.64 | 989,853 | -0.12(-0.76%) |
May 30, 2018 | 15.84 | 16.30 | 15.54 | 15.76 | 1,445,594 | -0.08(-0.51%) |
May 29, 2018 | 16.92 | 16.94 | 15.35 | 15.84 | 2,493,915 | -1.18(-6.93%) |
May 25, 2018 | 17.02 | 17.02 | 17.02 | 0 | +1.46(+9.38%) | |
May 24, 2018 | 16.16 | 16.16 | 14.85 | 15.56 | 4,444,237 | -1.00(-6.04%) |
May 23, 2018 | 13.60 | 16.88 | 13.21 | 16.56 | 14,692,435 | +4.96(+42.76%) |
May 22, 2018 | 11.78 | 12.07 | 11.51 | 11.60 | 749,189 | -0.10(-0.85%) |
May 21, 2018 | 12.32 | 12.38 | 11.64 | 11.70 | 1,202,330 | -0.56(-4.57%) |
May 18, 2018 | 12.40 | 12.62 | 12.24 | 12.26 | 392,227 | -0.13(-1.05%) |
May 17, 2018 | 12.40 | 12.45 | 12.15 | 12.39 | 367,636 | -0.01(-0.08%) |
May 16, 2018 | 12.39 | 12.51 | 12.30 | 12.40 | 417,478 | +0.02(+0.16%) |
May 15, 2018 | 12.56 | 12.56 | 12.32 | 12.38 | 365,412 | -0.28(-2.21%) |
May 14, 2018 | 12.21 | 12.80 | 12.20 | 12.66 | 672,594 | +0.52(+4.28%) |
May 11, 2018 | 12.10 | 12.18 | 12.00 | 12.14 | 766,541 | +0.10(+0.79%) |
May 10, 2018 | 12.30 | 12.42 | 11.50 | 12.04 | 1,058,747 | -0.88(-6.84%) |
May 09, 2018 | 12.50 | 12.96 | 12.44 | 12.93 | 446,276 | +0.46(+3.69%) |
May 08, 2018 | 12.84 | 12.86 | 12.40 | 12.47 | 386,142 | -0.37(-2.88%) |
May 07, 2018 | 12.59 | 12.96 | 12.52 | 12.84 | 354,263 | +0.35(+2.80%) |
May 04, 2018 | 12.44 | 12.66 | 12.42 | 12.49 | 342,516 | +0.07(+0.56%) |
May 03, 2018 | 12.55 | 12.81 | 12.29 | 12.42 | 694,495 | -0.15(-1.19%) |
May 02, 2018 | 12.95 | 13.10 | 12.55 | 12.57 | 419,603 | -0.38(-2.93%) |