Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.55 | 19.08 | 18.47 | 18.58 | 459,466 | +0.03(+0.16%) |
May 30, 2018 | 17.99 | 18.61 | 17.99 | 18.55 | 511,157 | +0.71(+3.98%) |
May 29, 2018 | 17.63 | 18.32 | 17.35 | 17.84 | 489,650 | +0.16(+0.90%) |
May 25, 2018 | 17.68 | 17.68 | 17.68 | 0 | +0.34(+1.96%) | |
May 24, 2018 | 17.82 | 18.40 | 16.80 | 17.34 | 1,246,640 | -1.72(-9.02%) |
May 23, 2018 | 18.81 | 19.45 | 18.81 | 19.06 | 384,717 | +0.24(+1.28%) |
May 22, 2018 | 19.95 | 19.95 | 17.89 | 18.82 | 646,617 | -1.06(-5.33%) |
May 21, 2018 | 19.82 | 20.20 | 19.78 | 19.88 | 419,153 | +0.13(+0.66%) |
May 18, 2018 | 19.15 | 20.39 | 19.11 | 19.75 | 903,585 | +0.67(+3.51%) |
May 17, 2018 | 18.59 | 19.20 | 18.41 | 19.08 | 494,443 | +0.54(+2.91%) |
May 16, 2018 | 18.52 | 18.88 | 18.31 | 18.54 | 563,528 | +0.12(+0.65%) |
May 15, 2018 | 18.09 | 18.55 | 17.95 | 18.42 | 624,110 | +0.22(+1.21%) |
May 14, 2018 | 18.00 | 18.37 | 17.58 | 18.20 | 559,116 | +0.22(+1.22%) |
May 11, 2018 | 17.12 | 18.46 | 17.12 | 17.98 | 1,758,649 | +0.97(+5.70%) |
May 10, 2018 | 17.00 | 18.79 | 16.92 | 17.01 | 1,076,456 | -0.48(-2.74%) |
May 09, 2018 | 16.88 | 17.89 | 16.79 | 17.49 | 909,664 | +0.56(+3.31%) |
May 08, 2018 | 17.33 | 17.75 | 16.75 | 16.93 | 776,101 | -0.42(-2.42%) |
May 07, 2018 | 16.59 | 17.51 | 16.30 | 17.35 | 1,101,264 | +0.87(+5.28%) |
May 04, 2018 | 15.52 | 16.62 | 15.52 | 16.48 | 1,281,627 | +0.86(+5.51%) |
May 03, 2018 | 15.01 | 16.45 | 14.99 | 15.62 | 4,893,780 | +0.10(+0.64%) |
May 02, 2018 | 14.69 | 16.17 | 14.20 | 15.52 | 2,703,667 | +1.01(+6.96%) |
May 01, 2018 | 15.01 | 15.54 | 14.11 | 14.51 | 5,180,784 | +1.43(+10.93%) |
Apr 30, 2018 | 15.15 | 15.30 | 12.42 | 13.08 | 1,977,405 | -2.07(-13.66%) |
Apr 27, 2018 | 14.96 | 15.22 | 14.42 | 15.15 | 559,282 | +0.26(+1.75%) |
Apr 26, 2018 | 14.58 | 15.24 | 14.16 | 14.89 | 653,041 | +0.34(+2.34%) |
Apr 25, 2018 | 13.81 | 14.82 | 13.78 | 14.55 | 774,505 | +0.93(+6.83%) |
Apr 24, 2018 | 14.05 | 14.14 | 13.61 | 13.62 | 514,519 | -0.43(-3.06%) |
Apr 23, 2018 | 14.72 | 14.78 | 13.83 | 14.05 | 782,282 | -0.54(-3.70%) |
Apr 20, 2018 | 14.69 | 14.88 | 14.40 | 14.59 | 708,358 | -0.18(-1.22%) |
Apr 19, 2018 | 14.65 | 14.98 | 14.55 | 14.77 | 375,262 | +0.06(+0.41%) |
Apr 18, 2018 | 15.09 | 15.09 | 14.62 | 14.71 | 781,662 | -0.42(-2.78%) |
Apr 17, 2018 | 14.13 | 15.39 | 14.07 | 15.13 | 500,489 | +1.08(+7.69%) |
Apr 16, 2018 | 14.13 | 14.28 | 13.74 | 14.05 | 456,292 | +0.15(+1.08%) |
Apr 13, 2018 | 13.92 | 14.12 | 13.37 | 13.90 | 484,997 | +0.03(+0.22%) |
Apr 12, 2018 | 12.69 | 14.06 | 12.60 | 13.87 | 950,049 | +1.23(+9.73%) |
Apr 11, 2018 | 12.65 | 12.77 | 12.20 | 12.64 | 735,566 | -0.12(-0.94%) |
Apr 10, 2018 | 12.97 | 13.20 | 12.42 | 12.76 | 1,464,305 | +0.76(+6.33%) |
Apr 09, 2018 | 12.64 | 12.80 | 11.89 | 12.00 | 418,131 | -0.48(-3.85%) |
Apr 06, 2018 | 12.48 | 500,935 | -0.52(-4.00%) | |||
Apr 05, 2018 | 13.49 | 13.50 | 12.55 | 13.00 | 528,770 | -0.46(-3.42%) |
Apr 04, 2018 | 12.45 | 13.49 | 12.43 | 13.46 | 1,016,952 | +0.71(+5.57%) |
Apr 03, 2018 | 12.68 | 12.90 | 12.28 | 12.75 | 527,841 | +0.21(+1.67%) |
Apr 02, 2018 | 13.61 | 13.74 | 12.48 | 12.54 | 457,820 | -0.88(-6.56%) |
Mar 29, 2018 | 13.42 | 13.42 | 13.42 | 0 | +0.15(+1.13%) | |
Mar 28, 2018 | 13.36 | 13.51 | 12.71 | 13.27 | 370,529 | -0.15(-1.12%) |
Mar 27, 2018 | 14.24 | 14.36 | 13.31 | 13.42 | 344,341 | -0.80(-5.63%) |
Mar 26, 2018 | 14.05 | 14.45 | 14.01 | 14.22 | 532,516 | +0.46(+3.34%) |
Mar 23, 2018 | 15.10 | 15.29 | 13.71 | 13.76 | 580,000 | -1.21(-8.08%) |
Mar 22, 2018 | 15.24 | 15.55 | 14.94 | 14.97 | 394,756 | -0.35(-2.28%) |
Mar 21, 2018 | 15.65 | 15.95 | 15.21 | 15.32 | 220,330 | -0.34(-2.17%) |
Mar 20, 2018 | 15.11 | 15.92 | 15.01 | 15.66 | 436,307 | +0.42(+2.76%) |
Mar 19, 2018 | 16.01 | 14.80 | 15.24 | 577,356 | -0.77(-4.81%) | |
Mar 16, 2018 | 16.41 | 16.65 | 15.42 | 16.01 | 1,130,856 | -0.15(-0.93%) |
Mar 15, 2018 | 15.30 | 17.25 | 14.88 | 16.16 | 538,462 | -0.65(-3.87%) |
Mar 14, 2018 | 17.05 | 17.32 | 16.76 | 16.81 | 355,570 | -0.20(-1.18%) |
Mar 13, 2018 | 17.32 | 17.49 | 16.59 | 17.01 | 413,728 | -0.24(-1.39%) |
Mar 12, 2018 | 17.01 | 18.00 | 16.81 | 17.25 | 540,622 | +0.39(+2.31%) |
Mar 09, 2018 | 16.46 | 16.93 | 16.21 | 16.86 | 516,601 | +0.40(+2.43%) |
Mar 08, 2018 | 16.09 | 16.48 | 15.76 | 16.46 | 248,402 | +0.47(+2.94%) |
Mar 07, 2018 | 16.20 | 16.43 | 15.86 | 15.99 | 597,825 | -0.24(-1.48%) |
Mar 06, 2018 | 16.32 | 16.47 | 15.80 | 16.23 | 255,868 | +0.05(+0.31%) |
Mar 05, 2018 | 15.01 | 16.52 | 14.88 | 16.18 | 799,687 | +0.89(+5.82%) |
Mar 02, 2018 | 15.25 | 15.63 | 14.85 | 15.29 | 447,073 | -0.16(-1.04%) |