Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.05 | 11.37 | 10.90 | 11.25 | 626,798 | +0.24(+2.18%) |
May 30, 2018 | 11.28 | 11.55 | 10.95 | 11.01 | 473,445 | -0.24(-2.13%) |
May 29, 2018 | 11.41 | 11.60 | 11.05 | 11.25 | 333,457 | -0.14(-1.23%) |
May 25, 2018 | 11.39 | 11.39 | 11.39 | 0 | +0.28(+2.52%) | |
May 24, 2018 | 11.60 | 11.85 | 11.05 | 11.11 | 503,251 | -0.49(-4.22%) |
May 23, 2018 | 10.81 | 11.68 | 10.76 | 11.60 | 938,458 | +0.79(+7.31%) |
May 22, 2018 | 10.62 | 11.09 | 10.26 | 10.81 | 1,096,774 | +0.21(+1.98%) |
May 21, 2018 | 11.43 | 11.64 | 10.21 | 10.60 | 1,570,460 | -0.77(-6.77%) |
May 18, 2018 | 11.66 | 11.88 | 11.28 | 11.37 | 1,387,173 | -0.08(-0.70%) |
May 17, 2018 | 12.15 | 13.00 | 11.38 | 11.45 | 6,950,359 | -6.22(-35.20%) |
May 16, 2018 | 16.75 | 18.09 | 16.50 | 17.67 | 837,720 | +1.07(+6.45%) |
May 15, 2018 | 17.66 | 17.88 | 16.38 | 16.60 | 583,672 | -1.48(-8.19%) |
May 14, 2018 | 16.85 | 18.45 | 16.85 | 18.08 | 516,342 | +1.30(+7.75%) |
May 11, 2018 | 15.51 | 17.58 | 15.51 | 16.78 | 670,738 | +1.33(+8.61%) |
May 10, 2018 | 16.69 | 16.81 | 15.41 | 15.45 | 1,057,883 | -1.19(-7.15%) |
May 09, 2018 | 19.00 | 19.16 | 16.19 | 16.64 | 1,127,935 | -2.99(-15.23%) |
May 08, 2018 | 20.31 | 20.54 | 19.40 | 19.63 | 281,581 | -0.72(-3.54%) |
May 07, 2018 | 20.18 | 20.56 | 19.81 | 20.35 | 136,181 | +0.15(+0.74%) |
May 04, 2018 | 20.05 | 20.59 | 19.97 | 20.20 | 131,019 | +0.04(+0.20%) |
May 03, 2018 | 20.68 | 21.14 | 20.06 | 20.16 | 130,821 | -0.62(-2.98%) |
May 02, 2018 | 20.91 | 21.70 | 20.56 | 20.78 | 170,915 | -0.11(-0.53%) |
May 01, 2018 | 20.49 | 21.55 | 20.28 | 20.89 | 246,820 | +0.30(+1.46%) |
Apr 30, 2018 | 20.07 | 20.92 | 19.59 | 20.59 | 300,963 | +0.45(+2.23%) |
Apr 27, 2018 | 21.26 | 22.45 | 19.97 | 20.14 | 557,893 | -0.43(-2.09%) |
Apr 26, 2018 | 19.27 | 20.70 | 18.89 | 20.57 | 310,439 | +1.28(+6.64%) |
Apr 25, 2018 | 18.45 | 19.89 | 18.02 | 19.29 | 244,190 | +0.92(+5.01%) |
Apr 24, 2018 | 18.75 | 19.07 | 18.04 | 18.37 | 208,511 | -0.39(-2.08%) |
Apr 23, 2018 | 19.35 | 19.80 | 18.61 | 18.76 | 259,470 | -0.70(-3.60%) |
Apr 20, 2018 | 19.58 | 19.83 | 19.12 | 19.46 | 131,889 | -0.32(-1.62%) |
Apr 19, 2018 | 19.49 | 20.52 | 19.49 | 19.78 | 236,391 | +0.34(+1.75%) |
Apr 18, 2018 | 20.90 | 21.14 | 19.31 | 19.44 | 252,802 | -1.37(-6.58%) |
Apr 17, 2018 | 20.67 | 21.63 | 20.49 | 20.81 | 308,061 | +0.13(+0.63%) |
Apr 16, 2018 | 20.47 | 20.83 | 19.82 | 20.68 | 205,986 | +0.18(+0.88%) |
Apr 13, 2018 | 21.60 | 22.03 | 19.95 | 20.50 | 342,041 | -1.13(-5.22%) |
Apr 12, 2018 | 20.48 | 22.77 | 19.95 | 21.63 | 403,954 | +1.31(+6.45%) |
Apr 11, 2018 | 21.15 | 21.55 | 19.81 | 20.32 | 489,324 | -0.93(-4.38%) |
Apr 10, 2018 | 20.10 | 23.02 | 19.65 | 21.25 | 752,568 | +1.47(+7.43%) |
Apr 09, 2018 | 19.33 | 22.22 | 19.11 | 19.78 | 628,313 | +1.30(+7.03%) |
Apr 06, 2018 | 19.06 | 19.48 | 17.25 | 18.48 | 372,089 | -1.23(-6.24%) |
Apr 05, 2018 | 19.09 | 19.75 | 18.39 | 19.71 | 288,970 | +0.60(+3.14%) |
Apr 04, 2018 | 20.02 | 20.25 | 19.06 | 19.11 | 402,463 | -1.47(-7.14%) |
Apr 03, 2018 | 21.90 | 21.91 | 19.66 | 20.58 | 421,448 | -1.30(-5.94%) |
Apr 02, 2018 | 22.08 | 22.13 | 20.41 | 21.88 | 355,311 | -0.47(-2.10%) |
Mar 29, 2018 | 22.35 | 22.35 | 22.35 | 0 | +0.09(+0.40%) | |
Mar 28, 2018 | 22.57 | 22.57 | 21.33 | 22.26 | 212,846 | -0.27(-1.20%) |
Mar 27, 2018 | 23.96 | 24.76 | 22.28 | 22.53 | 238,018 | -1.54(-6.40%) |
Mar 26, 2018 | 24.24 | 24.38 | 22.89 | 24.07 | 194,766 | +0.04(+0.17%) |
Mar 23, 2018 | 24.29 | 25.53 | 24.03 | 24.03 | 223,603 | -0.49(-2.00%) |
Mar 22, 2018 | 25.10 | 25.79 | 24.38 | 24.52 | 225,181 | -1.03(-4.03%) |
Mar 21, 2018 | 26.40 | 26.94 | 24.96 | 25.55 | 212,910 | -0.79(-3.00%) |
Mar 20, 2018 | 26.97 | 27.24 | 25.79 | 26.34 | 185,322 | -0.78(-2.88%) |
Mar 19, 2018 | 26.28 | 27.17 | 25.51 | 27.12 | 189,697 | +0.50(+1.88%) |
Mar 16, 2018 | 27.76 | 27.98 | 26.09 | 26.62 | 383,415 | -1.25(-4.49%) |
Mar 15, 2018 | 28.11 | 28.62 | 27.25 | 27.87 | 338,533 | -0.53(-1.87%) |
Mar 14, 2018 | 27.49 | 28.45 | 27.03 | 28.40 | 324,092 | +1.08(+3.95%) |
Mar 13, 2018 | 27.00 | 29.25 | 27.00 | 27.32 | 644,075 | +0.31(+1.15%) |
Mar 12, 2018 | 24.97 | 27.42 | 24.55 | 27.01 | 364,942 | +2.05(+8.21%) |
Mar 09, 2018 | 25.75 | 27.22 | 23.51 | 24.96 | 694,383 | -1.12(-4.29%) |
Mar 08, 2018 | 22.33 | 28.75 | 22.33 | 26.08 | 2,198,908 | +4.24(+19.41%) |
Mar 07, 2018 | 21.71 | 22.25 | 21.27 | 21.84 | 275,406 | -0.01(-0.05%) |
Mar 06, 2018 | 22.05 | 22.72 | 21.61 | 21.85 | 166,715 | -0.25(-1.13%) |
Mar 05, 2018 | 21.54 | 22.24 | 20.72 | 22.10 | 236,413 | +0.33(+1.52%) |
Mar 02, 2018 | 20.13 | 22.22 | 20.06 | 21.77 | 270,234 | +1.30(+6.35%) |