Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.55 | 21.48 | 19.47 | 21.31 | 116,472 | +0.77(+3.75%) |
May 30, 2018 | 19.79 | 20.57 | 19.79 | 20.54 | 124,510 | +0.84(+4.26%) |
May 29, 2018 | 20.43 | 20.53 | 19.61 | 19.70 | 72,986 | -0.83(-4.04%) |
May 25, 2018 | 20.53 | 20.53 | 20.53 | 0 | +0.30(+1.48%) | |
May 24, 2018 | 20.96 | 20.96 | 19.99 | 20.23 | 100,510 | -0.98(-4.62%) |
May 23, 2018 | 20.40 | 21.35 | 18.35 | 21.21 | 122,066 | +0.84(+4.12%) |
May 22, 2018 | 20.08 | 20.50 | 19.62 | 20.37 | 83,007 | +0.30(+1.49%) |
May 21, 2018 | 19.76 | 21.70 | 19.60 | 20.07 | 97,594 | +0.31(+1.57%) |
May 18, 2018 | 19.05 | 20.35 | 19.05 | 19.76 | 144,894 | +0.92(+4.88%) |
May 17, 2018 | 18.83 | 18.96 | 18.61 | 18.84 | 73,480 | -0.04(-0.21%) |
May 16, 2018 | 18.64 | 19.00 | 18.64 | 18.88 | 106,467 | +0.29(+1.56%) |
May 15, 2018 | 18.51 | 18.88 | 18.41 | 18.59 | 138,974 | +0.05(+0.27%) |
May 14, 2018 | 18.51 | 18.82 | 18.36 | 18.54 | 134,732 | +0.00(+0.00%) |
May 11, 2018 | 18.81 | 18.87 | 18.16 | 18.54 | 129,034 | -0.26(-1.38%) |
May 10, 2018 | 18.63 | 18.90 | 18.10 | 18.80 | 92,979 | +0.24(+1.29%) |
May 09, 2018 | 18.47 | 18.76 | 18.24 | 18.56 | 142,445 | +0.13(+0.71%) |
May 08, 2018 | 18.45 | 18.61 | 18.32 | 18.43 | 60,002 | -0.02(-0.11%) |
May 07, 2018 | 18.22 | 18.54 | 17.98 | 18.45 | 119,097 | +0.17(+0.93%) |
May 04, 2018 | 18.27 | 18.49 | 17.67 | 18.28 | 115,816 | -0.02(-0.11%) |
May 03, 2018 | 18.59 | 18.59 | 17.95 | 18.30 | 91,379 | -0.29(-1.56%) |
May 02, 2018 | 18.95 | 19.04 | 18.46 | 18.59 | 118,713 | -0.35(-1.85%) |
May 01, 2018 | 18.79 | 19.03 | 17.98 | 18.94 | 200,155 | +0.10(+0.53%) |
Apr 30, 2018 | 18.03 | 18.96 | 17.54 | 18.84 | 268,145 | +0.58(+3.18%) |
Apr 27, 2018 | 16.10 | 20.22 | 16.10 | 18.26 | 487,248 | +2.19(+13.63%) |
Apr 26, 2018 | 15.63 | 16.18 | 15.49 | 16.07 | 74,799 | +0.50(+3.21%) |
Apr 25, 2018 | 15.69 | 15.75 | 15.48 | 15.57 | 52,896 | -0.08(-0.51%) |
Apr 24, 2018 | 15.46 | 15.83 | 15.40 | 15.65 | 106,871 | +0.20(+1.29%) |
Apr 23, 2018 | 15.60 | 15.60 | 15.35 | 15.45 | 82,984 | -0.16(-1.02%) |
Apr 20, 2018 | 15.70 | 15.81 | 15.52 | 15.61 | 104,247 | -0.14(-0.89%) |
Apr 19, 2018 | 15.50 | 15.87 | 15.40 | 15.75 | 152,112 | +0.26(+1.68%) |
Apr 18, 2018 | 15.65 | 15.77 | 15.44 | 15.49 | 112,159 | -0.20(-1.27%) |
Apr 17, 2018 | 15.71 | 15.90 | 15.49 | 15.69 | 104,457 | +0.03(+0.19%) |
Apr 16, 2018 | 15.58 | 15.95 | 15.09 | 15.66 | 76,604 | +0.11(+0.71%) |
Apr 13, 2018 | 15.37 | 15.76 | 15.33 | 15.55 | 91,411 | +0.19(+1.24%) |
Apr 12, 2018 | 15.32 | 15.58 | 15.18 | 15.36 | 88,059 | +0.04(+0.26%) |
Apr 11, 2018 | 15.30 | 15.52 | 15.20 | 15.32 | 65,102 | +0.00(+0.00%) |
Apr 10, 2018 | 15.28 | 15.59 | 15.22 | 15.32 | 76,409 | +0.16(+1.06%) |
Apr 09, 2018 | 15.53 | 15.53 | 15.15 | 15.16 | 72,521 | -0.22(-1.43%) |
Apr 06, 2018 | 15.16 | 15.59 | 15.06 | 15.38 | 92,430 | -0.10(-0.65%) |
Apr 05, 2018 | 15.89 | 15.89 | 15.35 | 15.48 | 120,180 | -0.35(-2.21%) |
Apr 04, 2018 | 15.76 | 16.48 | 15.64 | 15.83 | 123,550 | -0.13(-0.81%) |
Apr 03, 2018 | 14.50 | 16.38 | 14.50 | 15.96 | 275,337 | +1.48(+10.22%) |
Apr 02, 2018 | 14.28 | 14.62 | 14.17 | 14.48 | 121,812 | +0.17(+1.19%) |
Mar 29, 2018 | 14.31 | 14.31 | 14.31 | 0 | -0.15(-1.04%) | |
Mar 28, 2018 | 14.30 | 14.59 | 14.30 | 14.46 | 63,566 | +0.16(+1.12%) |
Mar 27, 2018 | 14.65 | 15.18 | 14.27 | 14.30 | 66,842 | -0.29(-1.99%) |
Mar 26, 2018 | 14.54 | 14.77 | 14.34 | 14.59 | 98,738 | +0.23(+1.60%) |
Mar 23, 2018 | 14.90 | 14.90 | 14.33 | 14.36 | 114,795 | -0.54(-3.62%) |
Mar 22, 2018 | 14.83 | 15.29 | 14.83 | 14.90 | 100,942 | -0.07(-0.47%) |
Mar 21, 2018 | 14.89 | 15.16 | 14.74 | 14.97 | 48,590 | +0.07(+0.47%) |
Mar 20, 2018 | 15.34 | 15.45 | 14.85 | 14.90 | 122,548 | -0.42(-2.74%) |
Mar 19, 2018 | 15.42 | 15.54 | 14.98 | 15.32 | 100,204 | -0.08(-0.52%) |
Mar 16, 2018 | 15.47 | 15.47 | 15.16 | 15.40 | 188,793 | -0.07(-0.45%) |
Mar 15, 2018 | 16.03 | 16.03 | 15.40 | 15.47 | 103,779 | -0.48(-3.01%) |
Mar 14, 2018 | 16.04 | 16.19 | 15.76 | 15.95 | 137,694 | -0.01(-0.06%) |
Mar 13, 2018 | 15.78 | 16.00 | 15.47 | 15.96 | 136,957 | +0.23(+1.46%) |
Mar 12, 2018 | 16.13 | 16.18 | 15.66 | 15.73 | 94,791 | -0.39(-2.42%) |
Mar 09, 2018 | 15.75 | 16.12 | 15.59 | 16.12 | 115,261 | +0.41(+2.61%) |
Mar 08, 2018 | 16.18 | 16.22 | 15.58 | 15.71 | 133,240 | -0.40(-2.48%) |
Mar 07, 2018 | 16.15 | 15.28 | 16.11 | 240,252 | +0.48(+3.07%) | |
Mar 06, 2018 | 14.64 | 15.67 | 14.15 | 15.63 | 324,751 | +1.12(+7.72%) |
Mar 05, 2018 | 13.79 | 14.82 | 13.71 | 14.51 | 330,245 | +0.86(+6.30%) |
Mar 02, 2018 | 15.40 | 15.69 | 13.61 | 13.65 | 881,947 | -2.62(-16.10%) |