Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.58 | 19.22 | 18.53 | 18.99 | 74,209 | +0.61(+3.31%) |
May 30, 2018 | 19.04 | 19.29 | 18.21 | 18.38 | 45,066 | -1.37(-6.95%) |
May 29, 2018 | 19.23 | 20.06 | 19.09 | 19.75 | 90,839 | +0.98(+5.22%) |
May 25, 2018 | 18.77 | 18.77 | 18.77 | 0 | +0.43(+2.35%) | |
May 24, 2018 | 18.53 | 18.71 | 18.05 | 18.34 | 34,343 | +0.17(+0.92%) |
May 23, 2018 | 18.35 | 18.63 | 18.18 | 18.18 | 44,870 | +0.11(+0.60%) |
May 22, 2018 | 17.60 | 18.13 | 17.50 | 18.07 | 82,259 | +0.22(+1.21%) |
May 21, 2018 | 17.87 | 18.11 | 17.73 | 17.85 | 37,954 | -0.72(-3.86%) |
May 18, 2018 | 18.69 | 18.76 | 18.44 | 18.57 | 44,952 | +0.05(+0.26%) |
May 17, 2018 | 18.07 | 18.71 | 17.79 | 18.52 | 93,749 | +0.76(+4.25%) |
May 16, 2018 | 18.28 | 18.36 | 17.71 | 17.76 | 79,517 | -1.02(-5.43%) |
May 15, 2018 | 18.49 | 18.98 | 18.45 | 18.78 | 85,800 | +0.73(+4.02%) |
May 14, 2018 | 17.72 | 18.18 | 17.41 | 18.06 | 42,880 | -0.17(-0.91%) |
May 11, 2018 | 17.69 | 18.39 | 17.57 | 18.22 | 71,175 | +0.37(+2.09%) |
May 10, 2018 | 18.65 | 18.70 | 17.81 | 17.85 | 116,087 | -1.48(-7.66%) |
May 09, 2018 | 19.40 | 19.89 | 19.32 | 19.33 | 58,184 | -0.14(-0.71%) |
May 08, 2018 | 19.97 | 20.58 | 19.37 | 19.47 | 129,513 | -0.56(-2.79%) |
May 07, 2018 | 19.56 | 20.08 | 19.18 | 20.03 | 81,999 | +0.69(+3.55%) |
May 04, 2018 | 20.20 | 20.20 | 19.12 | 19.34 | 60,880 | -0.44(-2.23%) |
May 03, 2018 | 19.83 | 20.80 | 19.60 | 19.78 | 76,326 | -0.78(-3.82%) |
May 02, 2018 | 19.80 | 20.60 | 19.76 | 20.57 | 75,539 | +0.56(+2.79%) |
May 01, 2018 | 19.91 | 20.80 | 19.87 | 20.01 | 84,955 | +0.33(+1.69%) |
Apr 30, 2018 | 19.03 | 19.83 | 18.97 | 19.68 | 151,514 | +0.61(+3.19%) |
Apr 27, 2018 | 18.99 | 19.25 | 18.67 | 19.07 | 126,703 | -0.03(-0.15%) |
Apr 26, 2018 | 19.87 | 20.00 | 18.99 | 19.10 | 62,953 | -0.86(-4.32%) |
Apr 25, 2018 | 19.77 | 20.35 | 19.77 | 19.96 | 96,436 | +0.21(+1.04%) |
Apr 24, 2018 | 18.81 | 19.96 | 18.81 | 19.75 | 73,475 | +0.11(+0.55%) |
Apr 23, 2018 | 19.29 | 19.81 | 19.20 | 19.65 | 69,338 | -0.07(-0.35%) |
Apr 20, 2018 | 19.24 | 19.98 | 19.16 | 19.71 | 97,960 | +0.97(+5.18%) |
Apr 19, 2018 | 18.75 | 19.38 | 18.49 | 18.74 | 170,390 | +0.31(+1.70%) |
Apr 18, 2018 | 19.30 | 19.31 | 18.12 | 18.43 | 298,018 | -2.27(-10.95%) |
Apr 17, 2018 | 20.84 | 21.64 | 20.69 | 20.70 | 181,703 | -0.02(-0.09%) |
Apr 16, 2018 | 22.88 | 22.88 | 20.55 | 20.72 | 236,171 | -1.15(-5.25%) |
Apr 13, 2018 | 21.18 | 22.11 | 21.17 | 21.86 | 153,115 | +0.87(+4.16%) |
Apr 12, 2018 | 20.71 | 21.33 | 20.44 | 20.99 | 99,760 | -0.38(-1.79%) |
Apr 11, 2018 | 24.03 | 24.03 | 20.82 | 21.37 | 471,314 | -0.55(-2.51%) |
Apr 10, 2018 | 23.29 | 23.33 | 21.92 | 21.92 | 199,458 | -1.32(-5.70%) |
Apr 09, 2018 | 22.38 | 23.27 | 22.16 | 23.25 | 443,553 | +5.64(+32.03%) |
Apr 06, 2018 | 16.75 | 17.77 | 16.49 | 17.61 | 128,976 | +0.99(+5.96%) |
Apr 05, 2018 | 16.68 | 16.84 | 16.46 | 16.62 | 30,504 | -0.04(-0.24%) |
Apr 04, 2018 | 17.69 | 17.70 | 16.65 | 16.65 | 48,313 | -0.47(-2.75%) |
Apr 03, 2018 | 17.38 | 17.52 | 17.10 | 17.13 | 32,623 | -0.23(-1.30%) |
Apr 02, 2018 | 17.22 | 17.74 | 17.06 | 17.35 | 82,375 | +0.48(+2.85%) |
Mar 29, 2018 | 16.87 | 16.87 | 16.87 | 0 | -1.41(-7.73%) | |
Mar 28, 2018 | 18.24 | 18.52 | 17.96 | 18.28 | 61,536 | +0.32(+1.80%) |
Mar 27, 2018 | 17.26 | 18.00 | 17.17 | 17.96 | 49,420 | +0.50(+2.86%) |
Mar 26, 2018 | 17.18 | 18.07 | 17.14 | 17.46 | 94,853 | +0.05(+0.28%) |
Mar 23, 2018 | 16.75 | 17.46 | 16.65 | 17.41 | 88,437 | +0.28(+1.66%) |
Mar 22, 2018 | 16.63 | 17.18 | 16.52 | 17.13 | 146,752 | +1.29(+8.18%) |
Mar 21, 2018 | 16.65 | 16.71 | 15.77 | 15.83 | 116,149 | -1.22(-7.13%) |
Mar 20, 2018 | 17.33 | 17.44 | 16.90 | 17.05 | 54,537 | -0.47(-2.70%) |
Mar 19, 2018 | 17.31 | 17.69 | 17.12 | 17.52 | 114,658 | +0.60(+3.53%) |
Mar 16, 2018 | 17.29 | 17.35 | 16.76 | 16.92 | 72,904 | -0.61(-3.46%) |
Mar 15, 2018 | 17.12 | 17.64 | 17.06 | 17.53 | 83,828 | +0.50(+2.93%) |
Mar 14, 2018 | 16.63 | 17.16 | 16.60 | 17.03 | 129,221 | +0.41(+2.47%) |
Mar 13, 2018 | 15.87 | 16.73 | 15.82 | 16.62 | 72,322 | +0.83(+5.27%) |
Mar 12, 2018 | 15.68 | 16.06 | 15.68 | 15.79 | 82,151 | +0.22(+1.38%) |
Mar 09, 2018 | 15.98 | 16.06 | 15.55 | 15.57 | 80,120 | -0.84(-5.13%) |
Mar 08, 2018 | 16.32 | 16.71 | 16.24 | 16.41 | 57,534 | -0.07(-0.42%) |
Mar 07, 2018 | 16.82 | 16.29 | 16.48 | 71,957 | +0.23(+1.39%) | |
Mar 06, 2018 | 15.52 | 16.35 | 15.52 | 16.26 | 127,375 | +0.79(+5.13%) |
Mar 05, 2018 | 16.23 | 16.32 | 15.46 | 15.46 | 70,354 | -0.64(-3.95%) |
Mar 02, 2018 | 17.01 | 17.36 | 16.07 | 16.10 | 172,857 | -0.18(-1.08%) |