Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 19.22 | 19.67 | 18.66 | 19.66 | 556,756 | +0.57(+2.99%) |
Jul 30, 2018 | 19.45 | 19.74 | 18.26 | 19.09 | 531,252 | -0.48(-2.45%) |
Jul 27, 2018 | 19.97 | 20.50 | 19.37 | 19.57 | 402,800 | -0.48(-2.39%) |
Jul 26, 2018 | 20.00 | 20.30 | 19.10 | 20.05 | 266,643 | +0.02(+0.10%) |
Jul 25, 2018 | 19.40 | 20.40 | 19.31 | 20.03 | 336,992 | +0.50(+2.56%) |
Jul 24, 2018 | 20.13 | 20.27 | 19.33 | 19.53 | 623,008 | -0.56(-2.79%) |
Jul 23, 2018 | 20.78 | 20.78 | 19.85 | 20.09 | 510,751 | -0.21(-1.03%) |
Jul 20, 2018 | 19.69 | 20.80 | 19.61 | 20.30 | 886,906 | +0.55(+2.78%) |
Jul 19, 2018 | 19.99 | 20.10 | 19.20 | 19.75 | 2,680,257 | -1.57(-7.36%) |
Jul 18, 2018 | 22.44 | 22.94 | 21.25 | 21.32 | 584,624 | -1.01(-4.52%) |
Jul 17, 2018 | 22.73 | 24.82 | 21.60 | 22.33 | 869,997 | -2.80(-11.14%) |
Jul 16, 2018 | 26.11 | 26.15 | 24.61 | 25.13 | 220,684 | -1.04(-3.97%) |
Jul 13, 2018 | 26.75 | 26.88 | 25.30 | 26.17 | 212,373 | -0.84(-3.11%) |
Jul 12, 2018 | 27.43 | 27.55 | 25.10 | 27.01 | 325,467 | -0.26(-0.95%) |
Jul 11, 2018 | 24.08 | 27.39 | 23.55 | 27.27 | 348,143 | +3.21(+13.34%) |
Jul 10, 2018 | 26.65 | 27.25 | 23.52 | 24.06 | 375,250 | -2.52(-9.48%) |
Jul 09, 2018 | 27.67 | 28.03 | 26.25 | 26.58 | 291,328 | -0.78(-2.85%) |
Jul 06, 2018 | 27.90 | 28.99 | 27.20 | 27.36 | 218,502 | -0.62(-2.22%) |
Jul 05, 2018 | 28.15 | 29.03 | 27.70 | 27.98 | 125,075 | +0.03(+0.11%) |
Jul 03, 2018 | 27.95 | 27.95 | 27.95 | 0 | -1.87(-6.27%) | |
Jul 02, 2018 | 27.88 | 30.40 | 27.30 | 29.82 | 149,317 | +1.83(+6.54%) |
Jun 29, 2018 | 27.79 | 29.25 | 27.74 | 27.99 | 224,965 | +0.67(+2.45%) |
Jun 28, 2018 | 28.53 | 29.27 | 26.70 | 27.32 | 275,185 | -1.30(-4.54%) |
Jun 27, 2018 | 30.24 | 31.43 | 28.54 | 28.62 | 255,965 | -1.74(-5.73%) |
Jun 26, 2018 | 29.30 | 31.51 | 29.30 | 30.36 | 238,011 | +1.08(+3.69%) |
Jun 25, 2018 | 32.65 | 32.66 | 28.23 | 29.28 | 391,072 | -3.66(-11.11%) |
Jun 22, 2018 | 32.00 | 33.10 | 30.24 | 32.94 | 401,788 | +1.00(+3.13%) |
Jun 21, 2018 | 31.68 | 32.91 | 31.07 | 31.94 | 148,683 | +0.17(+0.54%) |
Jun 20, 2018 | 33.30 | 33.73 | 30.51 | 31.77 | 502,696 | -0.89(-2.73%) |
Jun 19, 2018 | 27.97 | 33.40 | 27.95 | 32.66 | 721,333 | +4.40(+15.57%) |
Jun 18, 2018 | 28.76 | 29.26 | 28.00 | 28.26 | 298,954 | -0.06(-0.21%) |
Jun 15, 2018 | 28.85 | 28.27 | 28.32 | 436,341 | -0.53(-1.84%) | |
Jun 14, 2018 | 28.11 | 29.45 | 28.11 | 28.85 | 252,206 | +0.89(+3.18%) |
Jun 13, 2018 | 28.46 | 29.34 | 27.56 | 27.96 | 576,005 | +0.89(+3.29%) |
Jun 12, 2018 | 29.91 | 31.37 | 26.87 | 27.07 | 678,559 | -1.98(-6.82%) |
Jun 11, 2018 | 27.51 | 30.71 | 26.52 | 29.05 | 1,103,309 | +3.48(+13.61%) |
Jun 08, 2018 | 30.42 | 30.61 | 25.02 | 25.57 | 1,573,184 | -5.41(-17.46%) |
Jun 07, 2018 | 38.88 | 39.50 | 30.83 | 30.98 | 1,115,453 | -7.51(-19.51%) |
Jun 06, 2018 | 34.80 | 38.74 | 33.81 | 38.49 | 982,534 | +4.73(+14.01%) |
Jun 05, 2018 | 31.38 | 35.00 | 30.81 | 33.76 | 927,199 | +3.27(+10.72%) |
Jun 04, 2018 | 27.98 | 32.40 | 27.93 | 30.49 | 802,108 | +3.21(+11.77%) |
Jun 01, 2018 | 24.75 | 27.74 | 24.62 | 27.28 | 337,064 | +2.78(+11.35%) |
May 31, 2018 | 25.09 | 25.94 | 23.55 | 24.50 | 354,712 | -0.09(-0.37%) |
May 30, 2018 | 27.20 | 28.47 | 24.00 | 24.59 | 575,673 | -1.61(-6.15%) |
May 29, 2018 | 23.04 | 27.30 | 23.00 | 26.20 | 776,997 | +3.76(+16.76%) |
May 25, 2018 | 22.44 | 22.44 | 22.44 | 0 | -1.36(-5.71%) | |
May 24, 2018 | 19.50 | 25.55 | 19.47 | 23.80 | 1,223,355 | +4.44(+22.93%) |
May 23, 2018 | 16.80 | 19.70 | 16.63 | 19.36 | 489,156 | +2.47(+14.62%) |
May 22, 2018 | 16.36 | 17.91 | 16.06 | 16.89 | 565,984 | +0.71(+4.39%) |
May 21, 2018 | 15.70 | 16.89 | 14.91 | 16.18 | 485,376 | +0.80(+5.20%) |
May 18, 2018 | 13.23 | 16.65 | 13.13 | 15.38 | 1,098,449 | +2.44(+18.86%) |
May 17, 2018 | 10.69 | 12.94 | 10.69 | 12.94 | 673,388 | +2.24(+20.93%) |
May 16, 2018 | 11.04 | 12.25 | 9.550 | 10.70 | 2,567,698 | -3.95(-26.96%) |
May 15, 2018 | 13.03 | 15.35 | 12.37 | 14.65 | 415,008 | +0.93(+6.78%) |
May 14, 2018 | 13.75 | 17.50 | 13.65 | 13.72 | 1,058,318 | +0.23(+1.70%) |
May 11, 2018 | 11.69 | 13.77 | 11.69 | 13.49 | 499,727 | +1.99(+17.30%) |
May 10, 2018 | 10.70 | 11.87 | 10.30 | 11.50 | 266,887 | +0.95(+9.00%) |
May 09, 2018 | 9.550 | 12.94 | 9.550 | 10.55 | 700,525 | +1.07(+11.29%) |
May 08, 2018 | 8.750 | 9.680 | 8.700 | 9.480 | 342,699 | +0.73(+8.34%) |
May 07, 2018 | 9.430 | 9.430 | 7.950 | 8.750 | 491,851 | +1.47(+20.19%) |
May 04, 2018 | 7.480 | 7.506 | 7.200 | 7.280 | 45,280 | -0.20(-2.67%) |
May 03, 2018 | 7.430 | 7.650 | 7.140 | 7.480 | 34,448 | +0.07(+0.94%) |
May 02, 2018 | 7.000 | 7.455 | 6.900 | 7.410 | 52,074 | +0.44(+6.31%) |