Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.82 | 19.96 | 18.29 | 18.36 | 136,990 | -1.32(-6.71%) |
May 30, 2018 | 20.59 | 20.97 | 19.41 | 19.68 | 116,735 | -0.97(-4.71%) |
May 29, 2018 | 20.31 | 20.73 | 19.96 | 20.66 | 38,787 | +0.35(+1.71%) |
May 25, 2018 | 20.31 | 20.31 | 20.31 | 0 | -0.14(-0.68%) | |
May 24, 2018 | 20.66 | 21.42 | 20.03 | 20.45 | 71,518 | -0.28(-1.34%) |
May 23, 2018 | 20.24 | 20.80 | 19.89 | 20.73 | 57,661 | +0.56(+2.76%) |
May 22, 2018 | 19.48 | 20.73 | 19.41 | 20.17 | 67,947 | +0.70(+3.57%) |
May 21, 2018 | 19.41 | 19.75 | 19.27 | 19.48 | 43,877 | +0.14(+0.72%) |
May 18, 2018 | 19.34 | 19.62 | 18.92 | 19.34 | 53,602 | +0.14(+0.72%) |
May 17, 2018 | 19.55 | 19.82 | 19.13 | 19.20 | 50,820 | -0.42(-2.13%) |
May 16, 2018 | 18.92 | 19.68 | 18.78 | 19.62 | 63,748 | +0.77(+4.06%) |
May 15, 2018 | 19.20 | 19.20 | 18.57 | 18.85 | 64,734 | -0.49(-2.52%) |
May 14, 2018 | 18.92 | 19.48 | 18.57 | 19.34 | 76,072 | +0.42(+2.21%) |
May 11, 2018 | 19.62 | 19.84 | 18.57 | 18.92 | 81,317 | -0.77(-3.89%) |
May 10, 2018 | 19.68 | 20.00 | 19.20 | 19.68 | 87,193 | +0.21(+1.07%) |
May 09, 2018 | 18.64 | 19.89 | 18.64 | 19.48 | 122,023 | +0.77(+4.09%) |
May 08, 2018 | 19.13 | 19.20 | 17.39 | 18.71 | 178,007 | -0.63(-3.24%) |
May 07, 2018 | 18.02 | 20.45 | 18.02 | 19.34 | 303,804 | +1.18(+6.51%) |
May 04, 2018 | 15.72 | 19.06 | 15.72 | 18.15 | 326,486 | +1.53(+9.21%) |
May 03, 2018 | 16.97 | 17.04 | 15.93 | 16.62 | 150,649 | -0.07(-0.42%) |
May 02, 2018 | 17.95 | 18.02 | 16.59 | 16.69 | 132,683 | -1.39(-7.69%) |
May 01, 2018 | 17.46 | 18.71 | 17.46 | 18.09 | 125,704 | +0.56(+3.17%) |
Apr 30, 2018 | 17.95 | 18.25 | 17.32 | 17.53 | 77,720 | -0.49(-2.70%) |
Apr 27, 2018 | 18.09 | 19.06 | 17.67 | 18.02 | 83,464 | -0.07(-0.38%) |
Apr 26, 2018 | 17.53 | 18.29 | 16.98 | 18.09 | 92,211 | +0.77(+4.42%) |
Apr 25, 2018 | 17.25 | 17.95 | 16.55 | 17.32 | 154,143 | +0.14(+0.81%) |
Apr 24, 2018 | 16.14 | 17.25 | 16.14 | 17.18 | 223,669 | +1.32(+8.33%) |
Apr 23, 2018 | 17.53 | 17.74 | 15.44 | 15.86 | 302,339 | -1.60(-9.16%) |
Apr 20, 2018 | 18.92 | 18.92 | 17.39 | 17.46 | 411,727 | -1.04(-5.64%) |
Apr 19, 2018 | 22.25 | 22.33 | 18.09 | 18.50 | 1,065,145 | -32.97(-64.05%) |
Apr 18, 2018 | 51.26 | 52.75 | 51.26 | 51.47 | 54,383 | +0.21(+0.41%) |
Apr 17, 2018 | 50.99 | 51.47 | 50.92 | 51.26 | 50,530 | +0.49(+0.96%) |
Apr 16, 2018 | 49.25 | 50.99 | 48.76 | 50.78 | 66,369 | +1.88(+3.84%) |
Apr 13, 2018 | 50.50 | 50.50 | 48.69 | 48.90 | 56,083 | -1.11(-2.23%) |
Apr 12, 2018 | 50.15 | 51.22 | 49.80 | 50.01 | 63,593 | +0.21(+0.42%) |
Apr 11, 2018 | 49.87 | 51.06 | 49.46 | 49.80 | 74,534 | -0.28(-0.56%) |
Apr 10, 2018 | 48.41 | 51.02 | 48.20 | 50.08 | 86,671 | +1.60(+3.30%) |
Apr 09, 2018 | 51.54 | 51.54 | 47.65 | 48.48 | 100,803 | -2.71(-5.30%) |
Apr 06, 2018 | 51.06 | 52.48 | 50.81 | 51.19 | 48,315 | -0.28(-0.54%) |
Apr 05, 2018 | 50.22 | 52.59 | 50.01 | 51.47 | 51,075 | +1.81(+3.64%) |
Apr 04, 2018 | 48.55 | 49.87 | 48.13 | 49.66 | 78,410 | +0.83(+1.71%) |
Apr 03, 2018 | 50.01 | 50.50 | 48.48 | 48.83 | 72,261 | -0.90(-1.82%) |
Apr 02, 2018 | 52.52 | 52.79 | 48.41 | 49.73 | 60,973 | -3.13(-5.92%) |
Mar 29, 2018 | 52.86 | 52.86 | 52.86 | 0 | +2.02(+3.97%) | |
Mar 28, 2018 | 51.33 | 51.68 | 50.26 | 50.85 | 52,295 | -0.49(-0.95%) |
Mar 27, 2018 | 50.15 | 52.72 | 48.83 | 51.33 | 73,964 | +1.25(+2.50%) |
Mar 26, 2018 | 50.78 | 51.13 | 47.79 | 50.08 | 65,202 | +0.07(+0.14%) |
Mar 23, 2018 | 50.78 | 51.42 | 50.01 | 50.01 | 36,946 | -0.49(-0.96%) |
Mar 22, 2018 | 50.71 | 52.03 | 49.94 | 50.50 | 32,454 | -0.77(-1.49%) |
Mar 21, 2018 | 50.78 | 51.82 | 50.36 | 51.26 | 32,961 | +0.49(+0.96%) |
Mar 20, 2018 | 51.26 | 51.72 | 50.08 | 50.78 | 40,997 | -0.63(-1.22%) |
Mar 19, 2018 | 52.72 | 52.79 | 49.87 | 51.40 | 49,994 | -1.25(-2.38%) |
Mar 16, 2018 | 52.24 | 53.42 | 51.82 | 52.66 | 87,243 | +0.49(+0.93%) |
Mar 15, 2018 | 52.52 | 53.42 | 51.26 | 52.17 | 35,343 | -0.14(-0.27%) |
Mar 14, 2018 | 53.77 | 54.53 | 51.61 | 52.31 | 42,434 | -1.25(-2.34%) |
Mar 13, 2018 | 53.28 | 54.32 | 52.86 | 53.56 | 45,018 | +0.83(+1.58%) |
Mar 12, 2018 | 52.38 | 53.00 | 52.24 | 52.72 | 28,317 | +0.49(+0.93%) |
Mar 09, 2018 | 51.68 | 52.59 | 50.85 | 52.24 | 31,783 | +0.90(+1.76%) |
Mar 08, 2018 | 52.79 | 52.85 | 50.99 | 51.33 | 34,615 | -1.15(-2.19%) |
Mar 07, 2018 | 52.14 | 53.58 | 51.72 | 52.48 | 35,000 | -0.21(-0.39%) |
Mar 06, 2018 | 52.21 | 53.65 | 52.00 | 52.69 | 52,542 | +0.97(+1.87%) |
Mar 05, 2018 | 50.34 | 52.21 | 50.34 | 51.72 | 30,031 | +1.03(+2.04%) |
Mar 02, 2018 | 48.27 | 50.90 | 48.07 | 50.69 | 39,679 | +2.21(+4.55%) |