Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.72 | 27.83 | 25.37 | 27.62 | 1,078,647 | +5.78(+26.45%) |
May 30, 2018 | 21.28 | 21.88 | 20.71 | 21.84 | 281,587 | +0.67(+3.16%) |
May 29, 2018 | 20.50 | 21.49 | 20.43 | 21.17 | 162,336 | +0.60(+2.91%) |
May 25, 2018 | 20.57 | 20.57 | 20.57 | 0 | -0.25(-1.18%) | |
May 24, 2018 | 20.54 | 21.03 | 20.36 | 20.82 | 44,426 | +0.18(+0.85%) |
May 23, 2018 | 20.86 | 21.07 | 20.33 | 20.64 | 81,904 | -0.39(-1.84%) |
May 22, 2018 | 20.26 | 21.31 | 19.91 | 21.03 | 132,378 | +0.92(+4.55%) |
May 21, 2018 | 19.94 | 20.29 | 19.76 | 20.12 | 81,313 | +0.35(+1.78%) |
May 18, 2018 | 20.22 | 20.22 | 19.69 | 19.76 | 55,419 | -0.42(-2.09%) |
May 17, 2018 | 20.22 | 20.23 | 19.90 | 20.19 | 56,234 | -0.04(-0.17%) |
May 16, 2018 | 19.38 | 20.33 | 19.38 | 20.22 | 70,714 | +0.95(+4.94%) |
May 15, 2018 | 19.59 | 19.66 | 18.78 | 19.27 | 121,599 | -0.32(-1.62%) |
May 14, 2018 | 19.20 | 19.73 | 19.09 | 19.59 | 83,539 | +0.42(+2.21%) |
May 11, 2018 | 18.92 | 19.48 | 18.81 | 19.16 | 86,683 | +0.25(+1.30%) |
May 10, 2018 | 18.85 | 19.20 | 18.32 | 18.92 | 90,107 | +0.04(+0.19%) |
May 09, 2018 | 18.42 | 18.88 | 18.32 | 18.88 | 69,063 | +0.53(+2.88%) |
May 08, 2018 | 18.00 | 18.53 | 17.79 | 18.35 | 103,197 | +0.32(+1.76%) |
May 07, 2018 | 17.93 | 18.11 | 17.30 | 18.04 | 100,165 | +0.11(+0.59%) |
May 04, 2018 | 17.23 | 18.04 | 17.09 | 17.93 | 87,244 | +0.67(+3.88%) |
May 03, 2018 | 17.69 | 17.76 | 17.19 | 17.26 | 82,828 | -0.42(-2.39%) |
May 02, 2018 | 17.61 | 17.90 | 17.16 | 17.69 | 82,350 | +0.11(+0.60%) |
May 01, 2018 | 17.93 | 18.00 | 17.16 | 17.58 | 123,151 | -0.42(-2.35%) |
Apr 30, 2018 | 18.39 | 18.46 | 17.91 | 18.00 | 55,309 | -0.46(-2.48%) |
Apr 27, 2018 | 18.57 | 18.74 | 18.07 | 18.46 | 66,728 | +0.04(+0.19%) |
Apr 26, 2018 | 17.65 | 18.46 | 17.65 | 18.42 | 87,099 | +0.70(+3.98%) |
Apr 25, 2018 | 17.79 | 18.11 | 17.26 | 17.72 | 160,145 | -0.07(-0.40%) |
Apr 24, 2018 | 17.97 | 18.21 | 17.54 | 17.79 | 134,280 | -0.07(-0.39%) |
Apr 23, 2018 | 18.00 | 18.04 | 17.61 | 17.86 | 117,910 | -0.14(-0.78%) |
Apr 20, 2018 | 17.93 | 18.18 | 17.69 | 18.00 | 116,411 | -0.04(-0.20%) |
Apr 19, 2018 | 18.21 | 18.57 | 17.76 | 18.04 | 113,654 | -0.28(-1.54%) |
Apr 18, 2018 | 18.78 | 19.27 | 17.90 | 18.32 | 197,770 | -0.42(-2.26%) |
Apr 17, 2018 | 18.21 | 19.69 | 18.14 | 18.74 | 562,648 | +1.48(+8.57%) |
Apr 16, 2018 | 17.33 | 17.69 | 16.45 | 17.26 | 152,564 | +0.11(+0.62%) |
Apr 13, 2018 | 18.14 | 18.21 | 17.09 | 17.16 | 213,301 | -0.92(-5.07%) |
Apr 12, 2018 | 17.93 | 18.21 | 17.69 | 18.07 | 126,810 | +0.28(+1.58%) |
Apr 11, 2018 | 17.58 | 18.11 | 17.44 | 17.79 | 129,809 | +0.18(+1.00%) |
Apr 10, 2018 | 17.44 | 17.89 | 17.16 | 17.61 | 195,466 | +0.35(+2.04%) |
Apr 09, 2018 | 16.95 | 17.44 | 16.56 | 17.26 | 128,749 | +0.35(+2.08%) |
Apr 06, 2018 | 17.02 | 17.64 | 16.45 | 16.91 | 177,045 | -0.25(-1.44%) |
Apr 05, 2018 | 15.99 | 17.19 | 15.82 | 17.16 | 242,878 | +1.34(+8.46%) |
Apr 04, 2018 | 15.47 | 16.43 | 15.47 | 15.82 | 240,739 | +0.32(+2.05%) |
Apr 03, 2018 | 15.54 | 15.96 | 15.32 | 15.50 | 190,965 | +0.04(+0.23%) |
Apr 02, 2018 | 15.40 | 15.76 | 15.15 | 15.47 | 195,329 | -0.11(-0.68%) |
Mar 29, 2018 | 15.57 | 15.57 | 15.57 | 0 | +0.35(+2.31%) | |
Mar 28, 2018 | 15.15 | 15.32 | 14.69 | 15.22 | 224,246 | +0.00(+0.00%) |
Mar 27, 2018 | 15.61 | 15.92 | 14.97 | 15.22 | 200,378 | -0.46(-2.92%) |
Mar 26, 2018 | 16.35 | 16.36 | 15.40 | 15.68 | 199,051 | +0.07(+0.45%) |
Mar 23, 2018 | 15.47 | 16.10 | 15.25 | 15.61 | 217,912 | +0.21(+1.37%) |
Mar 22, 2018 | 15.15 | 15.75 | 15.04 | 15.40 | 246,905 | +0.39(+2.58%) |
Mar 21, 2018 | 15.32 | 16.10 | 14.97 | 15.01 | 414,091 | -0.21(-1.39%) |
Mar 20, 2018 | 15.08 | 15.75 | 14.87 | 15.22 | 257,883 | +0.21(+1.41%) |
Mar 19, 2018 | 15.71 | 15.92 | 14.73 | 15.01 | 671,640 | -0.67(-4.27%) |
Mar 16, 2018 | 17.16 | 17.26 | 15.55 | 15.68 | 995,698 | -1.30(-7.68%) |
Mar 15, 2018 | 18.32 | 18.71 | 16.77 | 16.98 | 2,041,366 | -9.27(-35.30%) |
Mar 14, 2018 | 26.70 | 27.32 | 25.86 | 26.25 | 162,124 | -0.28(-1.06%) |
Mar 13, 2018 | 27.09 | 27.29 | 26.10 | 26.53 | 140,363 | -0.46(-1.70%) |
Mar 12, 2018 | 27.30 | 27.69 | 26.39 | 26.99 | 152,060 | -0.18(-0.65%) |
Mar 09, 2018 | 28.01 | 28.11 | 25.94 | 27.16 | 190,551 | -0.56(-2.03%) |
Mar 08, 2018 | 29.70 | 29.73 | 27.48 | 27.73 | 110,898 | -1.87(-6.31%) |
Mar 07, 2018 | 29.49 | 29.59 | 86,901 | -1.59(-5.08%) | ||
Mar 06, 2018 | 30.68 | 31.28 | 30.65 | 31.18 | 57,274 | +0.46(+1.49%) |
Mar 05, 2018 | 30.65 | 31.14 | 30.37 | 30.72 | 94,764 | +0.14(+0.46%) |
Mar 02, 2018 | 30.05 | 31.21 | 29.87 | 30.58 | 65,620 | +0.04(+0.12%) |