Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.81 | 17.83 | 14.32 | 14.38 | 10,267,458 | -3.47(-19.44%) |
May 30, 2018 | 18.01 | 18.01 | 17.45 | 17.84 | 3,441,781 | -0.19(-1.06%) |
May 29, 2018 | 18.03 | 18.23 | 17.81 | 18.03 | 1,499,216 | -0.07(-0.36%) |
May 25, 2018 | 18.10 | 18.10 | 18.10 | 0 | -0.15(-0.80%) | |
May 24, 2018 | 17.64 | 18.48 | 17.64 | 18.25 | 1,180,620 | +0.48(+2.73%) |
May 23, 2018 | 17.40 | 18.03 | 17.25 | 17.76 | 1,964,750 | +0.31(+1.76%) |
May 22, 2018 | 18.97 | 19.11 | 17.33 | 17.46 | 2,572,875 | -1.50(-7.93%) |
May 21, 2018 | 18.89 | 19.18 | 18.85 | 18.96 | 1,205,506 | +0.29(+1.57%) |
May 18, 2018 | 18.82 | 18.86 | 18.47 | 18.67 | 1,530,487 | -0.14(-0.74%) |
May 17, 2018 | 18.56 | 18.87 | 18.43 | 18.80 | 1,684,754 | +0.14(+0.75%) |
May 16, 2018 | 18.69 | 18.97 | 18.41 | 18.67 | 2,152,411 | +0.29(+1.56%) |
May 15, 2018 | 17.97 | 18.42 | 17.84 | 18.38 | 1,338,823 | +0.40(+2.20%) |
May 14, 2018 | 17.82 | 18.14 | 17.70 | 17.98 | 1,421,611 | +0.21(+1.16%) |
May 11, 2018 | 17.41 | 18.03 | 17.32 | 17.78 | 1,528,387 | +0.27(+1.55%) |
May 10, 2018 | 17.21 | 17.54 | 17.10 | 17.51 | 1,463,687 | +0.24(+1.40%) |
May 09, 2018 | 17.07 | 17.37 | 16.81 | 17.26 | 1,182,840 | +0.24(+1.42%) |
May 08, 2018 | 16.49 | 17.14 | 16.37 | 17.02 | 3,324,161 | +0.32(+1.93%) |
May 07, 2018 | 17.18 | 17.20 | 16.44 | 16.70 | 1,150,726 | -0.36(-2.11%) |
May 04, 2018 | 16.94 | 17.19 | 16.69 | 17.06 | 1,447,832 | +0.04(+0.22%) |
May 03, 2018 | 17.15 | 17.31 | 16.96 | 17.02 | 768,203 | -0.21(-1.19%) |
May 02, 2018 | 16.82 | 17.29 | 16.71 | 17.23 | 1,049,459 | +0.32(+1.91%) |
May 01, 2018 | 17.01 | 17.12 | 16.45 | 16.91 | 1,334,298 | -0.18(-1.03%) |
Apr 30, 2018 | 17.30 | 17.38 | 17.05 | 17.08 | 1,095,318 | -0.16(-0.94%) |
Apr 27, 2018 | 17.33 | 17.52 | 17.02 | 17.24 | 950,191 | -0.15(-0.84%) |
Apr 26, 2018 | 17.11 | 17.52 | 16.99 | 17.39 | 1,079,135 | +0.34(+1.98%) |
Apr 25, 2018 | 16.82 | 17.20 | 16.69 | 17.05 | 1,250,085 | +0.14(+0.82%) |
Apr 24, 2018 | 16.69 | 17.15 | 16.59 | 16.91 | 1,212,010 | +0.25(+1.50%) |
Apr 23, 2018 | 16.30 | 16.73 | 16.27 | 16.66 | 1,439,234 | +0.40(+2.48%) |
Apr 20, 2018 | 16.33 | 16.60 | 16.15 | 16.26 | 1,797,987 | -0.13(-0.81%) |
Apr 19, 2018 | 16.65 | 16.84 | 16.17 | 16.39 | 1,684,713 | -0.33(-1.97%) |
Apr 18, 2018 | 16.74 | 16.97 | 16.69 | 16.72 | 1,859,102 | +0.05(+0.31%) |
Apr 17, 2018 | 17.24 | 17.24 | 16.63 | 16.67 | 1,992,119 | -0.43(-2.53%) |
Apr 16, 2018 | 17.16 | 17.21 | 16.68 | 17.10 | 1,572,243 | +0.03(+0.17%) |
Apr 13, 2018 | 17.47 | 17.47 | 16.99 | 17.07 | 1,391,430 | -0.32(-1.85%) |
Apr 12, 2018 | 17.21 | 17.61 | 17.21 | 17.40 | 2,315,360 | +0.11(+0.64%) |
Apr 11, 2018 | 17.35 | 17.51 | 17.07 | 17.29 | 1,987,972 | -0.12(-0.67%) |
Apr 10, 2018 | 17.04 | 17.52 | 16.93 | 17.40 | 2,789,697 | +0.69(+4.13%) |
Apr 09, 2018 | 16.69 | 17.08 | 16.56 | 16.71 | 2,234,482 | +0.08(+0.48%) |
Apr 06, 2018 | 16.72 | 17.02 | 16.47 | 16.63 | 1,556,724 | -0.10(-0.61%) |
Apr 05, 2018 | 16.82 | 16.84 | 16.36 | 16.74 | 2,900,974 | -0.11(-0.65%) |
Apr 04, 2018 | 16.05 | 16.85 | 15.89 | 16.85 | 2,905,325 | +0.73(+4.50%) |
Apr 03, 2018 | 15.17 | 16.23 | 15.17 | 16.12 | 3,519,338 | +0.97(+6.41%) |
Apr 02, 2018 | 14.89 | 15.19 | 14.80 | 15.15 | 2,402,908 | +0.10(+0.68%) |
Mar 29, 2018 | 15.05 | 15.05 | 15.05 | 0 | -0.12(-0.81%) | |
Mar 28, 2018 | 15.24 | 15.47 | 14.97 | 15.17 | 2,518,249 | +0.01(+0.10%) |
Mar 27, 2018 | 15.60 | 16.07 | 15.10 | 15.16 | 5,936,501 | -0.49(-3.15%) |
Mar 26, 2018 | 14.85 | 15.71 | 14.80 | 15.65 | 4,128,779 | +0.88(+5.94%) |
Mar 23, 2018 | 14.58 | 15.33 | 14.45 | 14.77 | 7,872,352 | +0.33(+2.26%) |
Mar 22, 2018 | 12.89 | 14.66 | 12.67 | 14.45 | 20,424,774 | +3.19(+28.29%) |
Mar 21, 2018 | 10.89 | 11.52 | 10.83 | 11.26 | 4,912,511 | +0.39(+3.60%) |
Mar 20, 2018 | 10.67 | 10.96 | 10.49 | 10.87 | 1,826,860 | +0.21(+1.97%) |
Mar 19, 2018 | 10.81 | 10.81 | 10.46 | 10.66 | 2,016,364 | -0.15(-1.34%) |
Mar 16, 2018 | 10.86 | 10.87 | 10.45 | 10.80 | 3,481,155 | -0.09(-0.80%) |
Mar 15, 2018 | 11.03 | 11.09 | 10.81 | 10.89 | 961,463 | -0.09(-0.86%) |
Mar 14, 2018 | 11.15 | 11.17 | 10.83 | 10.98 | 1,141,179 | -0.14(-1.24%) |
Mar 13, 2018 | 10.88 | 11.24 | 10.82 | 11.12 | 1,568,515 | +0.30(+2.82%) |
Mar 12, 2018 | 10.88 | 11.02 | 10.74 | 10.82 | 1,717,146 | -0.05(-0.47%) |
Mar 09, 2018 | 10.96 | 10.98 | 10.63 | 10.87 | 2,172,193 | -0.01(-0.13%) |
Mar 08, 2018 | 11.54 | 11.54 | 10.85 | 10.88 | 2,347,161 | -0.59(-5.12%) |
Mar 07, 2018 | 11.47 | 1,798,669 | -0.21(-1.80%) | |||
Mar 06, 2018 | 11.65 | 11.82 | 11.42 | 11.68 | 1,428,643 | +0.07(+0.56%) |
Mar 05, 2018 | 11.85 | 11.92 | 11.52 | 11.62 | 1,400,830 | -0.31(-2.62%) |
Mar 02, 2018 | 11.41 | 11.95 | 11.34 | 11.93 | 1,360,135 | +0.33(+2.88%) |