Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.97 | 14.43 | 13.88 | 14.39 | 690,231 | +0.46(+3.30%) |
May 30, 2018 | 13.51 | 13.97 | 13.33 | 13.93 | 847,687 | +0.55(+4.12%) |
May 29, 2018 | 13.97 | 14.06 | 13.28 | 13.37 | 478,369 | -0.60(-4.28%) |
May 25, 2018 | 13.97 | 13.97 | 13.97 | 0 | -0.05(-0.33%) | |
May 24, 2018 | 14.20 | 14.25 | 13.93 | 14.02 | 433,248 | -0.18(-1.29%) |
May 23, 2018 | 14.11 | 14.25 | 13.97 | 14.20 | 514,834 | +0.09(+0.65%) |
May 22, 2018 | 14.06 | 14.25 | 13.88 | 14.11 | 314,045 | +0.05(+0.33%) |
May 21, 2018 | 13.93 | 14.20 | 13.88 | 14.06 | 449,216 | +0.14(+0.99%) |
May 18, 2018 | 13.97 | 14.20 | 13.65 | 13.93 | 689,469 | +0.05(+0.33%) |
May 17, 2018 | 13.70 | 15.12 | 13.60 | 13.88 | 2,211,917 | +0.37(+2.72%) |
May 16, 2018 | 12.64 | 13.60 | 12.55 | 13.51 | 2,014,559 | +0.87(+6.91%) |
May 15, 2018 | 12.64 | 12.73 | 12.37 | 12.64 | 817,217 | +0.09(+0.73%) |
May 14, 2018 | 11.86 | 12.59 | 11.86 | 12.55 | 994,067 | +0.74(+6.23%) |
May 11, 2018 | 11.67 | 12.09 | 11.49 | 11.81 | 1,196,985 | +0.16(+1.38%) |
May 10, 2018 | 12.13 | 12.50 | 11.63 | 11.65 | 1,062,007 | -0.39(-3.24%) |
May 09, 2018 | 13.79 | 13.93 | 11.58 | 12.04 | 2,995,758 | -4.92(-29.00%) |
May 08, 2018 | 16.87 | 17.33 | 16.59 | 16.96 | 422,978 | +0.05(+0.27%) |
May 07, 2018 | 17.33 | 17.37 | 16.87 | 16.91 | 141,437 | -0.32(-1.87%) |
May 04, 2018 | 16.91 | 17.46 | 16.73 | 17.23 | 78,176 | +0.23(+1.35%) |
May 03, 2018 | 17.23 | 17.37 | 16.82 | 17.00 | 168,820 | -0.18(-1.07%) |
May 02, 2018 | 17.19 | 17.42 | 16.82 | 17.19 | 182,494 | +0.00(+0.00%) |
May 01, 2018 | 16.96 | 17.19 | 16.68 | 17.19 | 117,081 | +0.23(+1.36%) |
Apr 30, 2018 | 17.42 | 17.46 | 16.87 | 16.96 | 134,391 | -0.46(-2.64%) |
Apr 27, 2018 | 17.51 | 17.60 | 17.37 | 17.42 | 79,874 | -0.05(-0.26%) |
Apr 26, 2018 | 16.91 | 17.53 | 16.82 | 17.46 | 125,701 | +0.64(+3.83%) |
Apr 25, 2018 | 17.10 | 17.10 | 16.77 | 16.82 | 101,550 | -0.23(-1.35%) |
Apr 24, 2018 | 17.51 | 17.69 | 17.00 | 17.05 | 234,258 | -0.41(-2.37%) |
Apr 23, 2018 | 17.23 | 17.56 | 17.05 | 17.46 | 159,169 | +0.18(+1.06%) |
Apr 20, 2018 | 17.42 | 17.51 | 17.00 | 17.28 | 172,556 | -0.18(-1.05%) |
Apr 19, 2018 | 17.83 | 18.02 | 17.28 | 17.46 | 336,847 | -0.37(-2.06%) |
Apr 18, 2018 | 17.92 | 18.20 | 17.79 | 17.83 | 199,188 | -0.05(-0.26%) |
Apr 17, 2018 | 18.15 | 18.20 | 17.79 | 17.88 | 182,822 | -0.18(-1.02%) |
Apr 16, 2018 | 18.25 | 18.27 | 17.97 | 18.06 | 129,791 | -0.05(-0.25%) |
Apr 13, 2018 | 18.20 | 18.34 | 18.02 | 18.11 | 74,075 | +0.00(+0.00%) |
Apr 12, 2018 | 18.43 | 18.43 | 18.04 | 18.11 | 282,663 | -0.23(-1.25%) |
Apr 11, 2018 | 18.34 | 18.68 | 18.25 | 18.34 | 215,798 | -0.14(-0.75%) |
Apr 10, 2018 | 18.34 | 18.66 | 18.34 | 18.48 | 84,980 | +0.18(+1.00%) |
Apr 09, 2018 | 18.75 | 18.75 | 18.25 | 18.29 | 135,707 | -0.32(-1.73%) |
Apr 06, 2018 | 18.75 | 19.16 | 18.48 | 18.61 | 133,941 | -0.37(-1.94%) |
Apr 05, 2018 | 18.66 | 19.03 | 18.23 | 18.98 | 206,428 | +0.46(+2.48%) |
Apr 04, 2018 | 17.65 | 18.71 | 17.46 | 18.52 | 271,456 | +0.69(+3.87%) |
Apr 03, 2018 | 17.46 | 17.92 | 17.33 | 17.83 | 110,614 | +0.41(+2.37%) |
Apr 02, 2018 | 17.97 | 18.06 | 17.40 | 17.42 | 229,527 | -0.64(-3.56%) |
Mar 29, 2018 | 18.06 | 18.06 | 18.06 | 0 | +0.41(+2.34%) | |
Mar 28, 2018 | 17.56 | 17.74 | 17.37 | 17.65 | 434,264 | +0.14(+0.79%) |
Mar 27, 2018 | 17.37 | 17.60 | 17.23 | 17.51 | 242,183 | +0.09(+0.53%) |
Mar 26, 2018 | 17.33 | 17.51 | 17.00 | 17.42 | 203,799 | +0.23(+1.34%) |
Mar 23, 2018 | 17.33 | 17.69 | 16.87 | 17.19 | 260,460 | -0.28(-1.58%) |
Mar 22, 2018 | 18.15 | 18.43 | 17.05 | 17.46 | 741,916 | -1.01(-5.47%) |
Mar 21, 2018 | 17.97 | 18.57 | 17.97 | 18.48 | 187,917 | +0.51(+2.81%) |
Mar 20, 2018 | 18.02 | 18.27 | 17.74 | 17.97 | 156,319 | -0.05(-0.25%) |
Mar 19, 2018 | 18.20 | 18.29 | 17.65 | 18.02 | 163,235 | -0.32(-1.75%) |
Mar 16, 2018 | 18.57 | 18.80 | 18.15 | 18.34 | 227,346 | -0.28(-1.48%) |
Mar 15, 2018 | 18.43 | 18.71 | 18.34 | 18.61 | 222,692 | +0.18(+1.00%) |
Mar 14, 2018 | 19.44 | 19.53 | 18.41 | 18.43 | 242,887 | -1.01(-5.20%) |
Mar 13, 2018 | 19.58 | 19.67 | 19.30 | 19.44 | 112,871 | -0.05(-0.24%) |
Mar 12, 2018 | 19.67 | 19.67 | 19.39 | 19.49 | 87,231 | +0.00(+0.00%) |
Mar 09, 2018 | 19.39 | 19.72 | 19.30 | 19.49 | 151,999 | +0.14(+0.71%) |
Mar 08, 2018 | 19.39 | 19.62 | 19.21 | 19.35 | 276,047 | -0.05(-0.24%) |
Mar 07, 2018 | 18.93 | 19.58 | 18.93 | 19.39 | 220,906 | +0.37(+1.93%) |
Mar 06, 2018 | 18.48 | 19.03 | 18.43 | 19.03 | 216,089 | +0.55(+2.99%) |
Mar 05, 2018 | 18.75 | 18.93 | 18.43 | 18.48 | 171,056 | -0.32(-1.71%) |
Mar 02, 2018 | 18.61 | 18.89 | 18.22 | 18.80 | 207,210 | +0.00(+0.00%) |