Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.55 | 14.77 | 14.11 | 14.35 | 539,270 | -0.15(-1.03%) |
May 30, 2018 | 14.64 | 14.83 | 14.38 | 14.50 | 224,370 | -0.05(-0.34%) |
May 29, 2018 | 15.28 | 15.28 | 14.48 | 14.55 | 237,049 | -0.94(-6.07%) |
May 25, 2018 | 15.49 | 15.49 | 15.49 | 0 | -0.30(-1.90%) | |
May 24, 2018 | 16.24 | 16.39 | 15.71 | 15.79 | 335,378 | -0.54(-3.31%) |
May 23, 2018 | 16.62 | 16.70 | 16.24 | 16.33 | 225,791 | -0.53(-3.14%) |
May 22, 2018 | 17.35 | 17.35 | 16.70 | 16.86 | 165,824 | -0.32(-1.86%) |
May 21, 2018 | 17.54 | 17.80 | 17.13 | 17.18 | 96,130 | -0.12(-0.69%) |
May 18, 2018 | 17.50 | 17.89 | 17.18 | 17.30 | 247,822 | -0.40(-2.26%) |
May 17, 2018 | 17.68 | 17.88 | 17.52 | 17.70 | 385,674 | -0.01(-0.06%) |
May 16, 2018 | 17.30 | 17.83 | 17.30 | 17.71 | 352,002 | +0.55(+3.21%) |
May 15, 2018 | 15.95 | 17.73 | 15.95 | 17.16 | 615,704 | +1.02(+6.32%) |
May 14, 2018 | 17.05 | 17.05 | 15.92 | 16.14 | 762,017 | -1.03(-6.00%) |
May 11, 2018 | 18.20 | 18.52 | 17.03 | 17.17 | 817,530 | -0.70(-3.92%) |
May 10, 2018 | 17.40 | 18.16 | 17.31 | 17.87 | 444,351 | +0.71(+4.14%) |
May 09, 2018 | 17.03 | 17.88 | 16.85 | 17.16 | 713,835 | +0.18(+1.06%) |
May 08, 2018 | 18.03 | 18.19 | 16.40 | 16.98 | 1,247,644 | -1.07(-5.93%) |
May 07, 2018 | 18.81 | 19.21 | 18.00 | 18.05 | 274,360 | -0.94(-4.95%) |
May 04, 2018 | 19.86 | 21.05 | 18.82 | 18.99 | 355,849 | -0.82(-4.14%) |
May 03, 2018 | 20.49 | 20.75 | 19.48 | 19.81 | 434,515 | -0.72(-3.51%) |
May 02, 2018 | 21.75 | 21.75 | 20.35 | 20.53 | 311,314 | -1.22(-5.61%) |
May 01, 2018 | 22.23 | 22.35 | 21.61 | 21.75 | 128,673 | -0.50(-2.25%) |
Apr 30, 2018 | 21.75 | 22.89 | 21.75 | 22.25 | 184,475 | +0.59(+2.72%) |
Apr 27, 2018 | 20.53 | 22.15 | 20.36 | 21.66 | 1,005,276 | +0.36(+1.69%) |
Apr 26, 2018 | 22.30 | 22.30 | 21.18 | 21.30 | 286,095 | -0.90(-4.05%) |
Apr 25, 2018 | 22.56 | 22.66 | 22.04 | 22.20 | 521,427 | -0.43(-1.90%) |
Apr 24, 2018 | 22.85 | 22.90 | 22.60 | 22.63 | 520,811 | -0.12(-0.53%) |
Apr 23, 2018 | 22.58 | 22.94 | 22.46 | 22.75 | 210,948 | +0.17(+0.75%) |
Apr 20, 2018 | 22.46 | 22.73 | 22.46 | 22.58 | 248,946 | -0.03(-0.13%) |
Apr 19, 2018 | 22.76 | 22.84 | 22.35 | 22.61 | 237,263 | -0.38(-1.65%) |
Apr 18, 2018 | 22.85 | 22.99 | 22.53 | 22.99 | 159,346 | +0.32(+1.41%) |
Apr 17, 2018 | 22.35 | 22.90 | 22.34 | 22.67 | 216,951 | +0.38(+1.70%) |
Apr 16, 2018 | 22.84 | 23.02 | 22.29 | 22.29 | 115,816 | -0.38(-1.68%) |
Apr 13, 2018 | 23.09 | 23.09 | 22.59 | 22.67 | 111,336 | -0.30(-1.31%) |
Apr 12, 2018 | 23.22 | 23.25 | 22.88 | 22.97 | 142,529 | -0.26(-1.12%) |
Apr 11, 2018 | 23.17 | 23.48 | 22.95 | 23.23 | 147,642 | -0.02(-0.09%) |
Apr 10, 2018 | 23.08 | 23.51 | 23.00 | 23.25 | 156,398 | +0.45(+1.97%) |
Apr 09, 2018 | 23.28 | 23.35 | 22.75 | 22.80 | 151,187 | -0.40(-1.72%) |
Apr 06, 2018 | 23.30 | 23.48 | 23.13 | 23.20 | 182,091 | -0.06(-0.26%) |
Apr 05, 2018 | 23.38 | 23.46 | 23.15 | 23.26 | 160,803 | +0.21(+0.91%) |
Apr 04, 2018 | 22.90 | 23.06 | 22.64 | 23.05 | 101,280 | -0.19(-0.82%) |
Apr 03, 2018 | 22.88 | 23.36 | 22.77 | 23.24 | 302,953 | +0.49(+2.15%) |
Apr 02, 2018 | 22.61 | 22.90 | 22.23 | 22.75 | 68,768 | -0.06(-0.26%) |
Mar 29, 2018 | 22.81 | 22.81 | 22.81 | 0 | +0.19(+0.84%) | |
Mar 28, 2018 | 22.69 | 22.75 | 22.18 | 22.62 | 176,765 | -0.08(-0.35%) |
Mar 27, 2018 | 22.90 | 22.90 | 22.64 | 22.70 | 142,039 | -0.15(-0.66%) |
Mar 26, 2018 | 22.94 | 23.08 | 22.60 | 22.85 | 292,326 | +0.31(+1.38%) |
Mar 23, 2018 | 22.71 | 22.71 | 22.30 | 22.54 | 186,624 | -0.16(-0.70%) |
Mar 22, 2018 | 22.69 | 22.84 | 22.36 | 22.70 | 140,077 | -0.30(-1.30%) |
Mar 21, 2018 | 22.71 | 23.42 | 22.47 | 23.00 | 208,191 | +0.26(+1.14%) |
Mar 20, 2018 | 22.64 | 23.05 | 22.61 | 22.74 | 150,657 | -0.04(-0.18%) |
Mar 19, 2018 | 23.37 | 23.37 | 22.65 | 22.78 | 166,383 | -0.75(-3.19%) |
Mar 16, 2018 | 23.61 | 23.73 | 23.39 | 23.53 | 191,733 | -0.09(-0.38%) |
Mar 15, 2018 | 23.29 | 23.66 | 23.22 | 23.62 | 226,700 | +0.37(+1.59%) |
Mar 14, 2018 | 22.99 | 23.28 | 22.99 | 23.25 | 306,025 | +0.32(+1.40%) |
Mar 13, 2018 | 23.22 | 23.22 | 22.75 | 22.93 | 228,691 | -0.12(-0.52%) |
Mar 12, 2018 | 22.54 | 23.30 | 22.54 | 23.05 | 278,219 | +0.50(+2.22%) |
Mar 09, 2018 | 22.11 | 22.89 | 22.11 | 22.55 | 134,770 | +0.66(+3.02%) |
Mar 08, 2018 | 22.24 | 22.32 | 21.64 | 21.89 | 250,388 | -0.30(-1.35%) |
Mar 07, 2018 | 22.68 | 21.93 | 22.19 | 172,535 | -0.55(-2.42%) | |
Mar 06, 2018 | 22.71 | 22.97 | 22.35 | 22.74 | 256,041 | +0.31(+1.38%) |
Mar 05, 2018 | 22.41 | 22.55 | 22.24 | 22.43 | 249,453 | -0.02(-0.09%) |
Mar 02, 2018 | 22.60 | 22.77 | 22.11 | 22.45 | 160,170 | -0.41(-1.79%) |