Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.40 | 14.83 | 13.81 | 14.17 | 85,141 | -0.44(-3.01%) |
May 30, 2018 | 15.64 | 15.68 | 14.42 | 14.61 | 194,295 | -0.41(-2.73%) |
May 29, 2018 | 15.39 | 15.50 | 14.36 | 15.02 | 165,661 | -0.25(-1.64%) |
May 25, 2018 | 15.27 | 15.27 | 15.27 | 0 | +0.23(+1.53%) | |
May 24, 2018 | 15.00 | 15.50 | 14.72 | 15.04 | 161,720 | +0.09(+0.60%) |
May 23, 2018 | 18.50 | 19.23 | 14.39 | 14.95 | 270,943 | -3.95(-20.88%) |
May 22, 2018 | 18.75 | 19.07 | 18.06 | 18.89 | 45,227 | +0.16(+0.83%) |
May 21, 2018 | 18.46 | 18.74 | 17.46 | 18.74 | 34,887 | +0.41(+2.24%) |
May 18, 2018 | 18.00 | 18.71 | 17.94 | 18.33 | 15,451 | +0.08(+0.44%) |
May 17, 2018 | 17.58 | 18.79 | 17.58 | 18.25 | 12,505 | -0.70(-3.69%) |
May 16, 2018 | 18.00 | 18.96 | 17.78 | 18.95 | 27,277 | +0.71(+3.89%) |
May 15, 2018 | 17.82 | 18.55 | 17.75 | 18.24 | 23,152 | +0.44(+2.47%) |
May 14, 2018 | 18.12 | 19.00 | 17.57 | 17.80 | 35,337 | -0.30(-1.66%) |
May 11, 2018 | 18.29 | 18.29 | 17.04 | 18.10 | 43,115 | -0.06(-0.33%) |
May 10, 2018 | 18.29 | 18.42 | 17.56 | 18.16 | 24,933 | -0.32(-1.73%) |
May 09, 2018 | 17.01 | 19.00 | 16.90 | 18.48 | 42,510 | +1.15(+6.64%) |
May 08, 2018 | 17.12 | 17.40 | 16.77 | 17.33 | 21,230 | +0.33(+1.94%) |
May 07, 2018 | 16.75 | 17.43 | 16.72 | 17.00 | 14,870 | +0.12(+0.71%) |
May 04, 2018 | 17.12 | 17.89 | 16.65 | 16.88 | 27,321 | -0.70(-3.98%) |
May 03, 2018 | 17.06 | 17.61 | 16.52 | 17.58 | 32,074 | +0.76(+4.52%) |
May 02, 2018 | 17.30 | 17.85 | 16.62 | 16.82 | 23,001 | -0.25(-1.46%) |
May 01, 2018 | 16.39 | 17.64 | 16.39 | 17.07 | 45,377 | +0.80(+4.92%) |
Apr 30, 2018 | 18.19 | 18.20 | 16.27 | 16.27 | 60,293 | -1.86(-10.26%) |
Apr 27, 2018 | 17.17 | 18.42 | 16.90 | 18.13 | 9,945 | +1.08(+6.33%) |
Apr 26, 2018 | 16.90 | 19.39 | 16.81 | 17.05 | 38,287 | +0.17(+1.01%) |
Apr 25, 2018 | 17.23 | 18.62 | 16.50 | 16.88 | 25,940 | -0.47(-2.71%) |
Apr 24, 2018 | 19.22 | 19.25 | 17.34 | 17.35 | 36,489 | -2.12(-10.89%) |
Apr 23, 2018 | 17.85 | 19.48 | 17.82 | 19.47 | 37,622 | +1.84(+10.44%) |
Apr 20, 2018 | 18.41 | 18.96 | 16.52 | 17.63 | 35,142 | -1.81(-9.31%) |
Apr 19, 2018 | 18.50 | 19.50 | 17.30 | 19.44 | 41,389 | +1.04(+5.65%) |
Apr 18, 2018 | 17.06 | 18.96 | 16.35 | 18.40 | 149,311 | +2.10(+12.88%) |
Apr 17, 2018 | 15.82 | 16.40 | 15.81 | 16.30 | 7,450 | +0.35(+2.19%) |
Apr 16, 2018 | 15.90 | 16.79 | 15.55 | 15.95 | 57,151 | +0.35(+2.24%) |
Apr 13, 2018 | 16.05 | 16.30 | 15.50 | 15.60 | 27,849 | -0.12(-0.76%) |
Apr 12, 2018 | 16.57 | 16.57 | 15.44 | 15.72 | 20,752 | -0.23(-1.44%) |
Apr 11, 2018 | 16.36 | 16.41 | 15.65 | 15.95 | 23,694 | -0.51(-3.10%) |
Apr 10, 2018 | 16.27 | 16.73 | 15.86 | 16.46 | 18,140 | +0.07(+0.43%) |
Apr 09, 2018 | 17.71 | 17.91 | 16.00 | 16.39 | 33,854 | -1.18(-6.72%) |
Apr 06, 2018 | 18.60 | 18.60 | 17.19 | 17.57 | 22,726 | -0.52(-2.87%) |
Apr 05, 2018 | 18.29 | 19.49 | 17.71 | 18.09 | 58,544 | -0.70(-3.73%) |
Apr 04, 2018 | 17.98 | 19.09 | 17.40 | 18.79 | 41,211 | +0.98(+5.50%) |
Apr 03, 2018 | 16.11 | 18.35 | 16.11 | 17.81 | 51,667 | +1.09(+6.52%) |
Apr 02, 2018 | 15.05 | 16.92 | 15.01 | 16.72 | 37,667 | +1.57(+10.36%) |
Mar 29, 2018 | 15.15 | 15.15 | 15.15 | 0 | -0.75(-4.72%) | |
Mar 28, 2018 | 16.65 | 17.48 | 15.76 | 15.90 | 19,905 | -0.59(-3.58%) |
Mar 27, 2018 | 16.66 | 17.35 | 16.47 | 16.49 | 15,521 | -0.67(-3.90%) |
Mar 26, 2018 | 17.12 | 17.99 | 17.04 | 17.16 | 18,221 | +0.09(+0.53%) |
Mar 23, 2018 | 17.16 | 17.50 | 16.51 | 17.07 | 52,803 | +0.00(+0.00%) |
Mar 22, 2018 | 17.37 | 17.50 | 16.26 | 17.07 | 89,408 | +0.19(+1.13%) |
Mar 21, 2018 | 17.14 | 17.50 | 16.68 | 16.88 | 21,918 | -0.38(-2.20%) |
Mar 20, 2018 | 17.10 | 18.07 | 17.06 | 17.26 | 41,260 | -0.53(-2.98%) |
Mar 19, 2018 | 18.12 | 18.12 | 17.05 | 17.79 | 19,524 | -0.44(-2.41%) |
Mar 16, 2018 | 18.64 | 18.64 | 17.20 | 18.23 | 16,774 | -0.37(-1.99%) |
Mar 15, 2018 | 18.58 | 18.99 | 17.58 | 18.60 | 51,384 | +0.14(+0.76%) |
Mar 14, 2018 | 17.95 | 18.98 | 17.75 | 18.46 | 107,360 | +0.71(+4.00%) |
Mar 13, 2018 | 17.47 | 18.45 | 17.47 | 17.75 | 96,683 | +0.42(+2.42%) |
Mar 12, 2018 | 17.27 | 17.65 | 17.00 | 17.33 | 24,417 | +0.28(+1.64%) |
Mar 09, 2018 | 17.47 | 18.91 | 16.63 | 17.05 | 82,235 | -0.88(-4.91%) |
Mar 08, 2018 | 17.30 | 18.30 | 16.75 | 17.93 | 58,222 | +0.68(+3.94%) |
Mar 07, 2018 | 18.37 | 17.19 | 17.25 | 131,874 | -0.90(-4.96%) | |
Mar 06, 2018 | 18.54 | 18.54 | 17.80 | 18.15 | 20,244 | -0.23(-1.25%) |
Mar 05, 2018 | 17.71 | 19.00 | 17.36 | 18.38 | 69,101 | +0.95(+5.45%) |
Mar 02, 2018 | 16.72 | 17.90 | 16.59 | 17.43 | 84,889 | +0.47(+2.77%) |