Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.53 | 13.73 | 13.17 | 13.21 | 497,656 | -0.52(-3.79%) |
May 30, 2018 | 13.34 | 14.17 | 13.31 | 13.73 | 523,816 | +0.59(+4.49%) |
May 29, 2018 | 13.18 | 13.57 | 12.91 | 13.14 | 642,820 | -0.26(-1.94%) |
May 25, 2018 | 13.40 | 13.40 | 13.40 | 0 | -1.70(-11.26%) | |
May 24, 2018 | 14.68 | 15.35 | 14.59 | 15.10 | 447,802 | +0.11(+0.73%) |
May 23, 2018 | 15.27 | 15.49 | 14.86 | 14.99 | 378,018 | -0.37(-2.41%) |
May 22, 2018 | 15.63 | 15.97 | 15.23 | 15.36 | 404,409 | -0.20(-1.29%) |
May 21, 2018 | 15.75 | 16.05 | 15.16 | 15.56 | 467,893 | -0.15(-0.95%) |
May 18, 2018 | 16.02 | 16.39 | 15.63 | 15.71 | 502,916 | -0.31(-1.94%) |
May 17, 2018 | 15.13 | 16.15 | 15.02 | 16.02 | 464,652 | +1.02(+6.80%) |
May 16, 2018 | 14.68 | 15.12 | 14.68 | 15.00 | 252,756 | +0.26(+1.76%) |
May 15, 2018 | 14.53 | 14.76 | 14.32 | 14.74 | 333,538 | +0.22(+1.52%) |
May 14, 2018 | 14.99 | 15.50 | 14.44 | 14.52 | 636,953 | -0.40(-2.68%) |
May 11, 2018 | 14.97 | 15.02 | 14.52 | 14.92 | 379,781 | +0.00(+0.00%) |
May 10, 2018 | 15.00 | 15.38 | 14.80 | 14.92 | 471,428 | -0.01(-0.07%) |
May 09, 2018 | 14.37 | 15.15 | 14.37 | 14.93 | 509,657 | +0.73(+5.14%) |
May 08, 2018 | 14.10 | 14.34 | 13.64 | 14.20 | 679,775 | +0.14(+1.00%) |
May 07, 2018 | 13.31 | 14.67 | 13.30 | 14.06 | 1,259,088 | +1.04(+7.99%) |
May 04, 2018 | 15.33 | 15.49 | 12.85 | 13.02 | 1,997,149 | -3.46(-21.00%) |
May 03, 2018 | 17.03 | 17.27 | 16.18 | 16.48 | 383,957 | -0.67(-3.91%) |
May 02, 2018 | 15.93 | 17.43 | 15.74 | 17.15 | 590,978 | +1.21(+7.59%) |
May 01, 2018 | 16.07 | 16.08 | 15.24 | 15.94 | 298,435 | -0.24(-1.48%) |
Apr 30, 2018 | 16.01 | 16.43 | 15.98 | 16.18 | 375,811 | +0.13(+0.81%) |
Apr 27, 2018 | 16.20 | 16.52 | 15.87 | 16.05 | 190,741 | -0.35(-2.13%) |
Apr 26, 2018 | 16.31 | 16.64 | 16.19 | 16.40 | 321,955 | +0.23(+1.42%) |
Apr 25, 2018 | 15.98 | 16.29 | 15.72 | 16.17 | 611,353 | +0.10(+0.62%) |
Apr 24, 2018 | 16.02 | 16.42 | 15.80 | 16.07 | 254,190 | +0.15(+0.94%) |
Apr 23, 2018 | 15.58 | 15.95 | 15.32 | 15.92 | 266,289 | +0.41(+2.64%) |
Apr 20, 2018 | 15.61 | 15.61 | 15.06 | 15.51 | 391,344 | -0.16(-1.02%) |
Apr 19, 2018 | 15.55 | 15.77 | 15.10 | 15.67 | 452,410 | +0.19(+1.23%) |
Apr 18, 2018 | 15.54 | 16.11 | 15.46 | 15.48 | 464,085 | +0.17(+1.11%) |
Apr 17, 2018 | 15.64 | 15.64 | 15.14 | 15.31 | 308,703 | -0.25(-1.61%) |
Apr 16, 2018 | 15.16 | 15.81 | 14.81 | 15.56 | 537,746 | +0.35(+2.30%) |
Apr 13, 2018 | 15.14 | 15.68 | 15.09 | 15.21 | 385,506 | +0.11(+0.73%) |
Apr 12, 2018 | 14.93 | 15.19 | 14.41 | 15.10 | 544,505 | +0.18(+1.21%) |
Apr 11, 2018 | 14.59 | 15.25 | 14.42 | 14.92 | 579,489 | +0.31(+2.12%) |
Apr 10, 2018 | 13.72 | 15.00 | 13.57 | 14.61 | 567,540 | +1.15(+8.54%) |
Apr 09, 2018 | 13.94 | 14.14 | 13.40 | 13.46 | 357,940 | -0.22(-1.61%) |
Apr 06, 2018 | 14.57 | 14.85 | 13.43 | 13.68 | 629,866 | -1.09(-7.38%) |
Apr 05, 2018 | 13.39 | 14.90 | 13.38 | 14.77 | 932,978 | +1.45(+10.89%) |
Apr 04, 2018 | 13.08 | 13.41 | 12.90 | 13.32 | 680,053 | -0.03(-0.22%) |
Apr 03, 2018 | 13.32 | 13.52 | 12.72 | 13.35 | 715,742 | +0.07(+0.53%) |
Apr 02, 2018 | 14.23 | 14.27 | 13.05 | 13.28 | 510,584 | -1.16(-8.03%) |
Mar 29, 2018 | 14.44 | 14.44 | 14.44 | 0 | +0.33(+2.34%) | |
Mar 28, 2018 | 14.22 | 14.59 | 14.11 | 14.11 | 388,854 | -0.07(-0.49%) |
Mar 27, 2018 | 14.60 | 14.84 | 14.02 | 14.18 | 344,807 | -0.33(-2.27%) |
Mar 26, 2018 | 15.07 | 15.10 | 14.08 | 14.51 | 344,103 | -0.33(-2.22%) |
Mar 23, 2018 | 14.98 | 15.42 | 14.68 | 14.84 | 473,733 | +0.01(+0.07%) |
Mar 22, 2018 | 15.40 | 15.72 | 14.78 | 14.83 | 437,806 | -0.70(-4.51%) |
Mar 21, 2018 | 15.00 | 15.58 | 14.71 | 15.53 | 1,536,264 | +0.62(+4.16%) |
Mar 20, 2018 | 15.53 | 15.56 | 14.83 | 14.91 | 659,879 | -0.54(-3.50%) |
Mar 19, 2018 | 16.15 | 16.15 | 15.39 | 15.45 | 453,002 | -0.84(-5.16%) |
Mar 16, 2018 | 16.45 | 16.55 | 15.87 | 16.29 | 872,419 | -0.15(-0.91%) |
Mar 15, 2018 | 17.42 | 17.50 | 16.03 | 16.44 | 631,880 | -0.94(-5.41%) |
Mar 14, 2018 | 17.70 | 17.70 | 17.17 | 17.38 | 280,903 | -0.15(-0.86%) |
Mar 13, 2018 | 18.05 | 18.21 | 17.44 | 17.53 | 327,278 | -0.49(-2.72%) |
Mar 12, 2018 | 17.58 | 18.29 | 17.52 | 18.02 | 325,292 | +0.36(+2.04%) |
Mar 09, 2018 | 17.20 | 17.93 | 17.20 | 17.66 | 494,058 | +0.65(+3.82%) |
Mar 08, 2018 | 16.35 | 17.07 | 16.28 | 17.01 | 573,549 | +0.66(+4.04%) |
Mar 07, 2018 | 15.89 | 16.35 | 745,521 | -1.14(-6.52%) | ||
Mar 06, 2018 | 17.49 | 17.92 | 16.86 | 17.49 | 555,663 | +0.10(+0.58%) |
Mar 05, 2018 | 16.91 | 17.80 | 16.84 | 17.39 | 398,086 | +0.43(+2.54%) |
Mar 02, 2018 | 16.50 | 17.11 | 16.30 | 16.96 | 560,745 | +0.25(+1.50%) |