Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.54 | 15.95 | 15.42 | 15.60 | 48,905 | +0.14(+0.91%) |
May 30, 2018 | 15.79 | 15.81 | 15.26 | 15.46 | 48,417 | -0.78(-4.80%) |
May 29, 2018 | 15.08 | 16.68 | 14.83 | 16.24 | 178,607 | +1.80(+12.47%) |
May 25, 2018 | 14.44 | 14.44 | 14.44 | 0 | +0.14(+0.98%) | |
May 24, 2018 | 14.43 | 15.03 | 14.28 | 14.30 | 60,372 | -0.06(-0.42%) |
May 23, 2018 | 15.03 | 15.23 | 14.34 | 14.36 | 41,774 | -0.27(-1.85%) |
May 22, 2018 | 14.33 | 14.65 | 14.28 | 14.63 | 58,313 | +0.17(+1.18%) |
May 21, 2018 | 14.37 | 14.60 | 14.17 | 14.46 | 92,568 | -0.47(-3.15%) |
May 18, 2018 | 14.89 | 15.15 | 14.80 | 14.93 | 33,821 | +0.18(+1.22%) |
May 17, 2018 | 15.05 | 15.24 | 14.70 | 14.75 | 56,424 | -0.38(-2.51%) |
May 16, 2018 | 15.47 | 15.47 | 15.04 | 15.13 | 26,358 | -0.55(-3.51%) |
May 15, 2018 | 15.23 | 15.87 | 15.19 | 15.68 | 79,637 | +1.02(+6.96%) |
May 14, 2018 | 15.00 | 15.00 | 14.60 | 14.66 | 62,826 | -0.49(-3.23%) |
May 11, 2018 | 15.45 | 15.55 | 15.13 | 15.15 | 99,323 | -0.26(-1.69%) |
May 10, 2018 | 16.03 | 16.04 | 15.27 | 15.41 | 74,319 | -0.70(-4.35%) |
May 09, 2018 | 16.68 | 16.68 | 16.11 | 16.11 | 39,712 | -0.70(-4.16%) |
May 08, 2018 | 16.97 | 17.14 | 16.79 | 16.81 | 22,689 | -0.05(-0.30%) |
May 07, 2018 | 16.90 | 17.03 | 16.70 | 16.86 | 26,960 | -0.12(-0.71%) |
May 04, 2018 | 17.77 | 17.89 | 16.89 | 16.98 | 68,274 | -0.53(-3.03%) |
May 03, 2018 | 17.50 | 18.55 | 17.38 | 17.51 | 97,682 | +0.34(+1.98%) |
May 02, 2018 | 17.19 | 17.26 | 16.69 | 17.17 | 65,701 | -0.08(-0.46%) |
May 01, 2018 | 17.71 | 17.91 | 17.24 | 17.25 | 51,519 | -0.29(-1.65%) |
Apr 30, 2018 | 17.32 | 17.65 | 17.05 | 17.54 | 47,120 | +0.03(+0.17%) |
Apr 27, 2018 | 17.67 | 18.08 | 17.44 | 17.51 | 63,525 | -0.37(-2.07%) |
Apr 26, 2018 | 18.35 | 18.57 | 17.74 | 17.88 | 65,174 | -0.93(-4.94%) |
Apr 25, 2018 | 18.68 | 19.32 | 18.68 | 18.81 | 63,049 | +0.16(+0.86%) |
Apr 24, 2018 | 17.29 | 19.33 | 17.18 | 18.65 | 125,336 | +0.95(+5.37%) |
Apr 23, 2018 | 17.67 | 18.09 | 17.33 | 17.70 | 58,978 | -0.22(-1.23%) |
Apr 20, 2018 | 17.33 | 18.11 | 17.20 | 17.92 | 89,549 | +0.55(+3.17%) |
Apr 19, 2018 | 17.53 | 17.96 | 17.23 | 17.37 | 67,619 | +0.24(+1.40%) |
Apr 18, 2018 | 17.43 | 18.06 | 16.98 | 17.13 | 54,048 | +0.07(+0.41%) |
Apr 17, 2018 | 17.84 | 17.94 | 16.79 | 17.06 | 90,339 | -1.09(-6.01%) |
Apr 16, 2018 | 18.70 | 18.72 | 18.05 | 18.15 | 57,562 | -0.99(-5.17%) |
Apr 13, 2018 | 19.39 | 19.64 | 19.00 | 19.14 | 90,034 | -0.69(-3.48%) |
Apr 12, 2018 | 20.38 | 20.38 | 19.70 | 19.83 | 31,891 | -0.88(-4.25%) |
Apr 11, 2018 | 21.09 | 21.09 | 20.47 | 20.71 | 41,031 | +0.18(+0.88%) |
Apr 10, 2018 | 20.44 | 21.06 | 20.33 | 20.53 | 48,353 | -0.57(-2.70%) |
Apr 09, 2018 | 20.68 | 21.19 | 20.42 | 21.10 | 53,129 | +0.05(+0.24%) |
Apr 06, 2018 | 20.44 | 21.88 | 19.99 | 21.05 | 116,513 | +1.19(+5.99%) |
Apr 05, 2018 | 20.30 | 20.52 | 19.77 | 19.86 | 36,178 | -0.72(-3.50%) |
Apr 04, 2018 | 22.50 | 22.54 | 20.46 | 20.58 | 98,146 | -0.38(-1.81%) |
Apr 03, 2018 | 21.32 | 21.92 | 20.92 | 20.96 | 74,081 | -0.94(-4.29%) |
Apr 02, 2018 | 20.56 | 22.73 | 20.42 | 21.90 | 211,420 | +1.90(+9.50%) |
Mar 29, 2018 | 20.00 | 20.00 | 20.00 | 0 | -1.52(-7.06%) | |
Mar 28, 2018 | 20.81 | 22.03 | 20.65 | 21.52 | 144,434 | +0.43(+2.04%) |
Mar 27, 2018 | 19.59 | 21.38 | 19.59 | 21.09 | 138,659 | +1.59(+8.15%) |
Mar 26, 2018 | 19.68 | 20.89 | 19.51 | 19.50 | 154,900 | -1.66(-7.84%) |
Mar 23, 2018 | 19.66 | 21.18 | 19.17 | 21.16 | 304,821 | +1.18(+5.93%) |
Mar 22, 2018 | 18.77 | 20.20 | 18.31 | 19.98 | 496,862 | +2.30(+13.04%) |
Mar 21, 2018 | 17.72 | 17.86 | 16.73 | 17.67 | 193,485 | -0.23(-1.28%) |
Mar 20, 2018 | 18.11 | 18.40 | 17.80 | 17.90 | 45,893 | -0.39(-2.13%) |
Mar 19, 2018 | 17.08 | 19.07 | 17.08 | 18.29 | 264,749 | +1.57(+9.39%) |
Mar 16, 2018 | 16.89 | 16.91 | 16.34 | 16.72 | 77,398 | -0.27(-1.59%) |
Mar 15, 2018 | 17.31 | 17.68 | 16.91 | 16.99 | 47,848 | -0.59(-3.36%) |
Mar 14, 2018 | 16.93 | 17.82 | 16.89 | 17.58 | 172,187 | +0.43(+2.51%) |
Mar 13, 2018 | 16.55 | 17.42 | 16.40 | 17.15 | 59,655 | +0.31(+1.84%) |
Mar 12, 2018 | 16.98 | 16.32 | 16.84 | 53,444 | +0.68(+4.21%) | |
Mar 09, 2018 | 17.27 | 17.27 | 16.16 | 16.16 | 134,752 | -1.42(-8.08%) |
Mar 08, 2018 | 18.00 | 18.19 | 17.56 | 17.58 | 71,226 | -0.67(-3.64%) |
Mar 07, 2018 | 19.29 | 18.17 | 18.25 | 77,442 | -0.20(-1.11%) | |
Mar 06, 2018 | 18.18 | 19.05 | 18.18 | 18.45 | 187,179 | +0.12(+0.65%) |
Mar 05, 2018 | 19.51 | 19.55 | 18.20 | 18.33 | 100,057 | -0.84(-4.38%) |
Mar 02, 2018 | 20.99 | 21.34 | 19.04 | 19.17 | 185,853 | -0.88(-4.39%) |