Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.80 | 22.40 | 20.70 | 21.70 | 26,050 | -0.10(-0.46%) |
May 30, 2018 | 21.80 | 23.40 | 21.40 | 21.80 | 43,547 | +0.20(+0.93%) |
May 29, 2018 | 20.00 | 21.80 | 19.90 | 21.60 | 37,184 | +1.50(+7.46%) |
May 25, 2018 | 20.10 | 20.10 | 20.10 | 0 | -0.60(-2.90%) | |
May 24, 2018 | 19.50 | 21.00 | 18.71 | 20.70 | 40,708 | +1.20(+6.15%) |
May 23, 2018 | 19.80 | 20.00 | 19.30 | 19.50 | 29,761 | -0.30(-1.52%) |
May 22, 2018 | 20.20 | 20.38 | 19.80 | 19.80 | 38,137 | -0.40(-1.98%) |
May 21, 2018 | 21.30 | 21.89 | 20.00 | 20.20 | 37,560 | -0.90(-4.27%) |
May 18, 2018 | 21.90 | 23.10 | 21.10 | 21.10 | 37,932 | -0.70(-3.21%) |
May 17, 2018 | 20.50 | 22.60 | 20.35 | 21.80 | 77,945 | +1.30(+6.34%) |
May 16, 2018 | 20.30 | 21.00 | 20.10 | 20.50 | 39,844 | +0.20(+0.99%) |
May 15, 2018 | 19.20 | 21.10 | 19.20 | 20.30 | 48,694 | +0.80(+4.10%) |
May 14, 2018 | 19.80 | 20.00 | 19.00 | 19.50 | 61,315 | -0.60(-2.99%) |
May 11, 2018 | 20.50 | 22.20 | 18.40 | 20.10 | 229,358 | +0.10(+0.50%) |
May 10, 2018 | 25.50 | 25.60 | 18.20 | 20.00 | 227,900 | -5.50(-21.57%) |
May 09, 2018 | 23.00 | 25.80 | 23.00 | 25.50 | 113,385 | +2.20(+9.44%) |
May 08, 2018 | 23.50 | 23.80 | 23.00 | 23.30 | 44,372 | -0.60(-2.51%) |
May 07, 2018 | 23.70 | 25.20 | 23.00 | 23.90 | 80,178 | -0.50(-2.05%) |
May 04, 2018 | 25.40 | 25.94 | 23.00 | 24.40 | 147,216 | -1.70(-6.51%) |
May 03, 2018 | 27.00 | 27.20 | 24.40 | 26.10 | 104,293 | -0.90(-3.33%) |
May 02, 2018 | 27.30 | 28.80 | 26.00 | 27.00 | 202,038 | +0.10(+0.37%) |
May 01, 2018 | 24.70 | 27.20 | 24.50 | 26.90 | 192,831 | +2.30(+9.35%) |
Apr 30, 2018 | 22.30 | 25.40 | 22.00 | 24.60 | 158,204 | +1.70(+7.42%) |
Apr 27, 2018 | 24.60 | 24.90 | 22.00 | 22.90 | 209,224 | -1.80(-7.29%) |
Apr 26, 2018 | 22.10 | 27.50 | 21.90 | 24.70 | 517,511 | +1.00(+4.22%) |
Apr 25, 2018 | 20.00 | 25.50 | 20.00 | 23.70 | 635,930 | +3.80(+19.10%) |
Apr 24, 2018 | 16.80 | 20.50 | 16.10 | 19.90 | 190,365 | +3.40(+20.61%) |
Apr 23, 2018 | 17.30 | 17.30 | 15.60 | 16.50 | 52,289 | -0.80(-4.62%) |
Apr 20, 2018 | 17.50 | 17.90 | 16.90 | 17.30 | 57,705 | -0.20(-1.14%) |
Apr 19, 2018 | 15.50 | 18.00 | 15.00 | 17.50 | 124,028 | +2.30(+15.13%) |
Apr 18, 2018 | 14.70 | 15.70 | 14.00 | 15.20 | 56,900 | +0.80(+5.56%) |
Apr 17, 2018 | 13.90 | 14.70 | 13.40 | 14.40 | 21,900 | +0.90(+6.67%) |
Apr 16, 2018 | 14.50 | 14.50 | 13.10 | 13.50 | 44,943 | -0.90(-6.25%) |
Apr 13, 2018 | 14.60 | 15.13 | 13.80 | 14.40 | 49,555 | -0.20(-1.37%) |
Apr 12, 2018 | 12.80 | 14.80 | 12.70 | 14.60 | 141,306 | +2.00(+15.87%) |
Apr 11, 2018 | 11.50 | 13.30 | 11.40 | 12.60 | 75,476 | +1.20(+10.53%) |
Apr 10, 2018 | 11.60 | 11.87 | 11.40 | 11.40 | 14,501 | -0.20(-1.72%) |
Apr 09, 2018 | 11.70 | 11.90 | 11.50 | 11.60 | 14,034 | -0.10(-0.85%) |
Apr 06, 2018 | 11.60 | 11.89 | 11.50 | 11.70 | 17,765 | -0.10(-0.85%) |
Apr 05, 2018 | 12.00 | 12.37 | 11.70 | 11.80 | 25,089 | -0.10(-0.84%) |
Apr 04, 2018 | 11.70 | 12.50 | 11.10 | 11.90 | 48,691 | +0.50(+4.39%) |
Apr 03, 2018 | 11.50 | 11.80 | 11.40 | 11.40 | 21,699 | -0.10(-0.87%) |