Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.85 | 16.15 | 15.45 | 15.80 | 1,411,733 | -0.15(-0.94%) |
May 30, 2018 | 16.15 | 16.30 | 15.70 | 15.95 | 1,486,034 | -0.05(-0.31%) |
May 29, 2018 | 16.85 | 17.05 | 15.85 | 16.00 | 1,652,493 | -0.75(-4.48%) |
May 25, 2018 | 16.75 | 16.75 | 16.75 | 0 | +0.30(+1.82%) | |
May 24, 2018 | 16.15 | 16.45 | 16.11 | 16.45 | 911,265 | +0.35(+2.17%) |
May 23, 2018 | 16.70 | 16.80 | 16.00 | 16.10 | 1,602,462 | -0.50(-3.01%) |
May 22, 2018 | 16.65 | 16.80 | 16.45 | 16.60 | 1,103,638 | +0.00(+0.00%) |
May 21, 2018 | 17.10 | 17.25 | 16.50 | 16.60 | 1,751,711 | -0.50(-2.92%) |
May 18, 2018 | 16.85 | 17.50 | 16.45 | 17.10 | 1,565,701 | +0.40(+2.40%) |
May 17, 2018 | 18.15 | 18.25 | 15.80 | 16.70 | 5,903,847 | -2.65(-13.70%) |
May 16, 2018 | 19.10 | 19.50 | 18.75 | 19.35 | 1,195,754 | +0.45(+2.38%) |
May 15, 2018 | 19.75 | 19.85 | 18.60 | 18.90 | 1,179,913 | -1.05(-5.26%) |
May 14, 2018 | 19.50 | 20.10 | 19.44 | 19.95 | 1,497,547 | +0.43(+2.18%) |
May 11, 2018 | 18.65 | 19.65 | 18.60 | 19.52 | 2,601,479 | +0.77(+4.13%) |
May 10, 2018 | 17.00 | 19.10 | 16.85 | 18.75 | 5,823,662 | +2.70(+16.82%) |
May 09, 2018 | 16.00 | 16.50 | 15.20 | 16.05 | 2,710,130 | -0.55(-3.31%) |
May 08, 2018 | 16.80 | 16.95 | 16.35 | 16.60 | 925,458 | -0.30(-1.78%) |
May 07, 2018 | 16.40 | 17.00 | 16.35 | 16.90 | 868,154 | +0.50(+3.05%) |
May 04, 2018 | 16.30 | 16.75 | 16.15 | 16.40 | 1,015,337 | +0.15(+0.92%) |
May 03, 2018 | 16.80 | 16.82 | 16.15 | 16.25 | 1,100,893 | -0.50(-2.99%) |
May 02, 2018 | 17.10 | 17.10 | 16.55 | 16.75 | 1,264,108 | -0.35(-2.05%) |
May 01, 2018 | 16.95 | 17.45 | 16.40 | 17.10 | 2,056,508 | +0.15(+0.88%) |
Apr 30, 2018 | 18.30 | 18.30 | 16.90 | 16.95 | 1,373,463 | -1.35(-7.38%) |
Apr 27, 2018 | 18.80 | 18.80 | 18.25 | 18.30 | 1,188,324 | -0.55(-2.92%) |
Apr 26, 2018 | 18.85 | 19.32 | 18.75 | 18.85 | 1,030,783 | +0.20(+1.07%) |
Apr 25, 2018 | 18.15 | 18.75 | 17.70 | 18.65 | 920,354 | +0.55(+3.04%) |
Apr 24, 2018 | 18.45 | 18.45 | 17.85 | 18.10 | 811,956 | -0.35(-1.90%) |
Apr 23, 2018 | 18.45 | 18.60 | 17.55 | 18.45 | 1,412,727 | +0.38(+2.07%) |
Apr 20, 2018 | 18.60 | 18.73 | 17.80 | 18.07 | 1,292,675 | -0.62(-3.34%) |
Apr 19, 2018 | 19.50 | 19.70 | 18.35 | 18.70 | 1,912,474 | -1.00(-5.08%) |
Apr 18, 2018 | 20.10 | 20.55 | 19.60 | 19.70 | 1,557,601 | -0.40(-1.99%) |
Apr 17, 2018 | 19.10 | 20.25 | 18.50 | 20.10 | 2,820,558 | +1.25(+6.63%) |
Apr 16, 2018 | 22.45 | 22.80 | 18.35 | 18.85 | 5,471,441 | -0.90(-4.56%) |
Apr 13, 2018 | 20.75 | 20.95 | 19.57 | 19.75 | 1,233,459 | -1.00(-4.82%) |
Apr 12, 2018 | 20.15 | 21.11 | 19.95 | 20.75 | 2,043,851 | +0.65(+3.23%) |
Apr 11, 2018 | 19.40 | 20.20 | 19.29 | 20.10 | 1,257,353 | +0.55(+2.81%) |
Apr 10, 2018 | 18.80 | 19.60 | 18.45 | 19.55 | 1,502,384 | +0.95(+5.11%) |
Apr 09, 2018 | 18.85 | 19.10 | 18.40 | 18.60 | 1,112,295 | +0.05(+0.27%) |
Apr 06, 2018 | 19.30 | 19.30 | 18.35 | 18.55 | 1,251,942 | -0.85(-4.38%) |
Apr 05, 2018 | 19.60 | 19.60 | 18.80 | 19.40 | 1,014,574 | -0.15(-0.77%) |
Apr 04, 2018 | 18.05 | 19.65 | 17.75 | 19.55 | 1,518,546 | +1.25(+6.83%) |
Apr 03, 2018 | 19.05 | 19.05 | 18.00 | 18.30 | 1,308,998 | -0.50(-2.66%) |
Apr 02, 2018 | 19.70 | 20.60 | 18.69 | 18.80 | 2,156,742 | -1.05(-5.29%) |
Mar 29, 2018 | 19.85 | 19.85 | 19.85 | 0 | +0.20(+1.02%) | |
Mar 28, 2018 | 19.85 | 20.40 | 19.05 | 19.65 | 1,878,182 | -0.25(-1.26%) |
Mar 27, 2018 | 19.20 | 20.30 | 18.90 | 19.90 | 3,167,403 | +0.70(+3.65%) |
Mar 26, 2018 | 18.65 | 19.20 | 18.25 | 19.20 | 2,110,480 | +0.70(+3.78%) |
Mar 23, 2018 | 18.50 | 19.15 | 18.48 | 18.50 | 1,799,301 | +0.00(+0.00%) |
Mar 22, 2018 | 18.20 | 19.05 | 18.04 | 18.50 | 2,604,666 | +0.10(+0.54%) |
Mar 21, 2018 | 17.45 | 18.50 | 17.00 | 18.40 | 1,682,091 | +0.95(+5.44%) |
Mar 20, 2018 | 16.75 | 17.70 | 16.60 | 17.45 | 1,492,251 | +0.75(+4.49%) |
Mar 19, 2018 | 16.20 | 16.75 | 16.12 | 16.70 | 1,183,025 | +0.30(+1.83%) |
Mar 16, 2018 | 16.35 | 16.68 | 16.15 | 16.40 | 2,160,312 | -0.05(-0.30%) |
Mar 15, 2018 | 16.30 | 16.80 | 16.25 | 16.45 | 1,331,587 | +0.25(+1.54%) |
Mar 14, 2018 | 16.35 | 16.59 | 16.15 | 16.20 | 1,038,656 | -0.10(-0.61%) |
Mar 13, 2018 | 16.80 | 16.82 | 16.05 | 16.30 | 1,562,036 | -0.55(-3.26%) |
Mar 12, 2018 | 17.55 | 17.60 | 16.29 | 16.85 | 2,326,630 | -0.70(-3.99%) |
Mar 09, 2018 | 18.05 | 18.10 | 17.20 | 17.55 | 1,060,901 | -0.45(-2.50%) |
Mar 08, 2018 | 17.35 | 18.20 | 16.25 | 18.00 | 2,970,094 | +0.40(+2.27%) |
Mar 07, 2018 | 17.60 | 16.95 | 17.60 | 874,720 | +0.30(+1.73%) | |
Mar 06, 2018 | 16.95 | 17.40 | 16.55 | 17.30 | 844,807 | +0.25(+1.47%) |
Mar 05, 2018 | 16.60 | 17.10 | 16.45 | 17.05 | 804,650 | +0.50(+3.02%) |
Mar 02, 2018 | 15.95 | 16.68 | 15.80 | 16.55 | 1,190,125 | +0.50(+3.12%) |