Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.92 | 25.92 | 24.63 | 24.91 | 304,704 | -1.01(-3.90%) |
May 30, 2018 | 25.18 | 26.19 | 25.01 | 25.92 | 454,910 | +1.29(+5.22%) |
May 29, 2018 | 24.36 | 25.18 | 23.90 | 24.63 | 319,915 | -0.46(-1.83%) |
May 25, 2018 | 25.09 | 25.09 | 25.09 | 0 | -0.74(-2.85%) | |
May 24, 2018 | 25.55 | 26.56 | 24.95 | 25.83 | 596,616 | +1.10(+4.46%) |
May 23, 2018 | 24.26 | 24.91 | 23.02 | 24.72 | 429,005 | +0.55(+2.28%) |
May 22, 2018 | 25.09 | 25.18 | 23.44 | 24.17 | 554,309 | +0.09(+0.38%) |
May 21, 2018 | 22.98 | 25.18 | 22.43 | 24.08 | 897,846 | +1.93(+8.71%) |
May 18, 2018 | 22.61 | 22.93 | 21.69 | 22.15 | 414,195 | +0.09(+0.42%) |
May 17, 2018 | 21.97 | 22.52 | 21.41 | 22.06 | 593,976 | +1.01(+4.80%) |
May 16, 2018 | 19.85 | 21.05 | 19.85 | 21.05 | 365,424 | +0.74(+3.62%) |
May 15, 2018 | 20.59 | 20.68 | 19.58 | 20.31 | 362,231 | +0.00(+0.00%) |
May 14, 2018 | 20.95 | 20.95 | 19.39 | 20.31 | 344,380 | -0.37(-1.78%) |
May 11, 2018 | 20.68 | 21.05 | 20.22 | 20.68 | 285,239 | +0.18(+0.90%) |
May 10, 2018 | 20.68 | 20.86 | 19.39 | 20.50 | 344,023 | +0.37(+1.83%) |
May 09, 2018 | 19.76 | 20.77 | 19.12 | 20.13 | 644,887 | +1.65(+8.96%) |
May 08, 2018 | 17.55 | 18.66 | 17.05 | 18.47 | 467,802 | +1.19(+6.91%) |
May 07, 2018 | 17.83 | 18.34 | 16.64 | 17.28 | 701,506 | +1.19(+7.43%) |
May 04, 2018 | 15.62 | 16.08 | 15.16 | 16.08 | 205,139 | +0.64(+4.17%) |
May 03, 2018 | 15.26 | 15.49 | 15.16 | 15.44 | 109,956 | +0.28(+1.82%) |
May 02, 2018 | 15.16 | 15.62 | 15.16 | 15.16 | 101,055 | -0.37(-2.37%) |
May 01, 2018 | 15.62 | 15.62 | 14.80 | 15.53 | 163,917 | +0.18(+1.20%) |
Apr 30, 2018 | 15.44 | 15.62 | 14.89 | 15.35 | 108,417 | +0.09(+0.60%) |
Apr 27, 2018 | 15.35 | 15.35 | 14.80 | 15.26 | 125,745 | +0.00(+0.00%) |
Apr 26, 2018 | 15.26 | 15.53 | 14.71 | 15.26 | 171,755 | +0.28(+1.84%) |
Apr 25, 2018 | 15.16 | 15.16 | 14.10 | 14.98 | 192,318 | +0.00(+0.00%) |
Apr 24, 2018 | 15.81 | 15.90 | 14.52 | 14.98 | 254,578 | -0.83(-5.23%) |
Apr 23, 2018 | 16.08 | 16.08 | 15.35 | 15.81 | 121,453 | +0.09(+0.59%) |
Apr 20, 2018 | 15.90 | 16.44 | 15.62 | 15.72 | 334,272 | -0.55(-3.39%) |
Apr 19, 2018 | 16.91 | 17.36 | 15.99 | 16.27 | 327,699 | -0.09(-0.56%) |
Apr 18, 2018 | 15.62 | 16.64 | 15.44 | 16.36 | 400,616 | +1.01(+6.59%) |
Apr 17, 2018 | 15.26 | 15.53 | 15.07 | 15.35 | 149,015 | +0.18(+1.21%) |
Apr 16, 2018 | 15.26 | 15.53 | 14.71 | 15.16 | 161,408 | +0.09(+0.61%) |
Apr 13, 2018 | 16.08 | 16.08 | 14.89 | 15.07 | 298,185 | -0.46(-2.96%) |
Apr 12, 2018 | 14.98 | 15.90 | 14.71 | 15.53 | 356,768 | +0.64(+4.32%) |
Apr 11, 2018 | 14.61 | 14.89 | 14.29 | 14.89 | 435,704 | +0.55(+3.85%) |
Apr 10, 2018 | 14.15 | 14.61 | 13.79 | 14.34 | 382,590 | +0.55(+4.00%) |
Apr 09, 2018 | 14.52 | 14.52 | 13.79 | 13.79 | 334,141 | +0.18(+1.35%) |
Apr 06, 2018 | 14.25 | 14.25 | 13.51 | 13.60 | 1,615,115 | -2.30(-14.45%) |
Apr 05, 2018 | 15.62 | 17.09 | 15.53 | 15.90 | 247,011 | -1.56(-8.95%) |
Apr 04, 2018 | 17.37 | 18.38 | 17.28 | 17.46 | 138,416 | -0.18(-1.04%) |
Apr 03, 2018 | 17.46 | 18.66 | 17.28 | 17.65 | 206,008 | +0.46(+2.67%) |
Apr 02, 2018 | 18.38 | 19.21 | 17.19 | 17.19 | 176,606 | -1.01(-5.56%) |
Mar 29, 2018 | 18.20 | 18.20 | 18.20 | 0 | +1.01(+5.88%) | |
Mar 28, 2018 | 17.00 | 17.65 | 16.41 | 17.19 | 221,914 | +0.83(+5.06%) |
Mar 27, 2018 | 17.28 | 17.92 | 16.08 | 16.36 | 273,133 | -0.28(-1.66%) |
Mar 26, 2018 | 17.00 | 17.00 | 15.81 | 16.64 | 175,103 | +0.37(+2.26%) |
Mar 23, 2018 | 17.00 | 17.28 | 15.99 | 16.27 | 374,067 | +0.46(+2.91%) |
Mar 22, 2018 | 17.00 | 17.00 | 15.53 | 15.81 | 435,790 | -1.29(-7.53%) |
Mar 21, 2018 | 16.82 | 17.92 | 16.08 | 17.09 | 460,495 | +1.01(+6.29%) |
Mar 20, 2018 | 18.38 | 18.57 | 15.81 | 16.08 | 556,886 | -5.05(-23.91%) |
Mar 19, 2018 | 20.13 | 21.32 | 19.48 | 21.14 | 341,943 | +1.93(+10.05%) |
Mar 16, 2018 | 18.84 | 19.76 | 18.57 | 19.21 | 94,870 | +0.28(+1.46%) |
Mar 15, 2018 | 19.30 | 19.35 | 18.84 | 18.93 | 42,643 | -0.37(-1.90%) |
Mar 14, 2018 | 19.30 | 19.39 | 18.75 | 19.30 | 53,328 | -0.09(-0.47%) |
Mar 13, 2018 | 19.12 | 19.39 | 18.57 | 19.39 | 62,329 | +0.46(+2.43%) |
Mar 12, 2018 | 19.48 | 19.76 | 18.57 | 18.93 | 89,973 | -0.46(-2.37%) |
Mar 09, 2018 | 19.48 | 19.48 | 18.75 | 19.39 | 65,460 | +0.28(+1.44%) |
Mar 08, 2018 | 19.94 | 20.04 | 18.93 | 19.12 | 96,008 | -0.64(-3.26%) |
Mar 07, 2018 | 19.85 | 18.47 | 19.76 | 115,898 | +0.74(+3.86%) | |
Mar 06, 2018 | 20.22 | 20.59 | 18.01 | 19.02 | 231,377 | -0.74(-3.72%) |
Mar 05, 2018 | 20.04 | 20.22 | 19.12 | 19.76 | 112,576 | +0.55(+2.87%) |
Mar 02, 2018 | 19.76 | 20.03 | 18.84 | 19.21 | 109,936 | -1.01(-5.00%) |