Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.17 | 18.64 | 17.59 | 17.90 | 554,181 | -0.20(-1.10%) |
May 30, 2018 | 19.23 | 19.45 | 17.79 | 18.10 | 624,837 | -0.98(-5.14%) |
May 29, 2018 | 17.15 | 19.97 | 17.04 | 19.08 | 1,400,800 | +2.34(+13.98%) |
May 25, 2018 | 16.74 | 16.74 | 16.74 | 0 | -0.16(-0.95%) | |
May 24, 2018 | 16.75 | 17.22 | 16.44 | 16.90 | 339,610 | +0.20(+1.20%) |
May 23, 2018 | 16.79 | 17.02 | 16.46 | 16.70 | 305,632 | -0.26(-1.53%) |
May 22, 2018 | 17.50 | 17.83 | 16.83 | 16.96 | 329,932 | -0.53(-3.03%) |
May 21, 2018 | 17.50 | 17.81 | 17.21 | 17.49 | 255,894 | -0.02(-0.11%) |
May 18, 2018 | 17.67 | 17.88 | 17.10 | 17.51 | 251,414 | -0.12(-0.68%) |
May 17, 2018 | 17.24 | 17.96 | 17.24 | 17.63 | 247,779 | +0.30(+1.73%) |
May 16, 2018 | 17.40 | 17.46 | 16.75 | 17.33 | 364,116 | +0.26(+1.52%) |
May 15, 2018 | 17.63 | 17.64 | 16.86 | 17.07 | 538,152 | -0.71(-3.99%) |
May 14, 2018 | 17.32 | 18.31 | 17.32 | 17.78 | 571,363 | +0.70(+4.10%) |
May 11, 2018 | 18.34 | 18.38 | 16.88 | 17.08 | 794,649 | -1.36(-7.38%) |
May 10, 2018 | 18.86 | 19.57 | 18.31 | 18.44 | 700,686 | +0.35(+1.93%) |
May 09, 2018 | 18.19 | 20.38 | 17.61 | 18.09 | 1,792,972 | +0.69(+3.97%) |
May 08, 2018 | 16.20 | 18.13 | 16.10 | 17.40 | 3,357,352 | +3.82(+28.13%) |
May 07, 2018 | 13.13 | 13.85 | 12.90 | 13.58 | 597,634 | +0.57(+4.38%) |
May 04, 2018 | 12.58 | 13.20 | 12.58 | 13.01 | 446,020 | +0.44(+3.50%) |
May 03, 2018 | 12.30 | 12.70 | 12.08 | 12.57 | 225,779 | +0.17(+1.37%) |
May 02, 2018 | 12.61 | 12.95 | 12.36 | 12.40 | 256,483 | -0.21(-1.67%) |
May 01, 2018 | 12.31 | 12.75 | 12.23 | 12.61 | 385,710 | +0.32(+2.60%) |
Apr 30, 2018 | 11.86 | 12.34 | 11.76 | 12.29 | 247,194 | +0.42(+3.54%) |
Apr 27, 2018 | 12.37 | 12.37 | 11.57 | 11.87 | 523,772 | -0.36(-2.94%) |
Apr 26, 2018 | 12.38 | 12.45 | 12.13 | 12.23 | 314,490 | -0.11(-0.89%) |
Apr 25, 2018 | 12.69 | 12.73 | 12.15 | 12.34 | 348,274 | -0.38(-2.99%) |
Apr 24, 2018 | 12.96 | 13.20 | 12.50 | 12.72 | 504,439 | -0.13(-1.01%) |
Apr 23, 2018 | 13.27 | 13.48 | 12.73 | 12.85 | 339,823 | -0.42(-3.17%) |
Apr 20, 2018 | 13.36 | 13.55 | 13.03 | 13.27 | 258,479 | -0.20(-1.48%) |
Apr 19, 2018 | 14.20 | 14.26 | 13.36 | 13.47 | 484,653 | -0.83(-5.80%) |
Apr 18, 2018 | 13.76 | 14.40 | 13.50 | 14.30 | 466,284 | +0.55(+4.00%) |
Apr 17, 2018 | 13.56 | 13.86 | 13.45 | 13.75 | 288,213 | +0.39(+2.92%) |
Apr 16, 2018 | 13.48 | 13.88 | 13.24 | 13.36 | 333,354 | -0.10(-0.74%) |
Apr 13, 2018 | 14.29 | 14.29 | 12.95 | 13.46 | 603,005 | -0.68(-4.81%) |
Apr 12, 2018 | 13.54 | 14.39 | 13.35 | 14.14 | 528,914 | +0.74(+5.52%) |
Apr 11, 2018 | 12.77 | 13.72 | 12.70 | 13.40 | 516,174 | +0.61(+4.77%) |
Apr 10, 2018 | 12.81 | 13.07 | 12.56 | 12.79 | 253,478 | +0.23(+1.83%) |
Apr 09, 2018 | 12.68 | 12.99 | 12.51 | 12.56 | 214,713 | -0.04(-0.32%) |
Apr 06, 2018 | 12.83 | 13.17 | 12.48 | 12.60 | 202,687 | -0.39(-3.00%) |
Apr 05, 2018 | 13.01 | 13.22 | 12.77 | 12.99 | 180,563 | +0.11(+0.85%) |
Apr 04, 2018 | 12.69 | 12.99 | 12.07 | 12.88 | 395,564 | +0.00(+0.00%) |
Apr 03, 2018 | 12.67 | 12.96 | 12.48 | 12.88 | 307,179 | +0.30(+2.38%) |
Apr 02, 2018 | 12.90 | 13.16 | 12.44 | 12.58 | 394,529 | -0.44(-3.38%) |
Mar 29, 2018 | 13.02 | 13.02 | 13.02 | 0 | +0.13(+1.01%) | |
Mar 28, 2018 | 12.90 | 13.15 | 12.66 | 12.89 | 324,089 | +0.00(+0.00%) |
Mar 27, 2018 | 13.21 | 13.22 | 12.78 | 12.89 | 363,538 | -0.13(-1.00%) |
Mar 26, 2018 | 13.20 | 13.56 | 12.83 | 13.02 | 524,221 | +0.16(+1.24%) |
Mar 23, 2018 | 13.10 | 13.37 | 12.64 | 12.86 | 455,081 | -0.25(-1.91%) |
Mar 22, 2018 | 13.73 | 13.81 | 13.07 | 13.11 | 516,329 | -0.64(-4.65%) |
Mar 21, 2018 | 13.51 | 14.07 | 13.45 | 13.75 | 392,549 | +0.19(+1.40%) |
Mar 20, 2018 | 13.48 | 13.78 | 13.25 | 13.56 | 287,717 | +0.06(+0.44%) |
Mar 19, 2018 | 13.60 | 14.05 | 13.30 | 13.50 | 586,466 | -0.10(-0.74%) |
Mar 16, 2018 | 13.34 | 13.76 | 13.24 | 13.60 | 1,170,848 | +0.24(+1.80%) |
Mar 15, 2018 | 13.61 | 13.69 | 13.20 | 13.36 | 340,207 | -0.27(-1.98%) |
Mar 14, 2018 | 13.65 | 13.92 | 13.40 | 13.63 | 323,918 | -0.03(-0.22%) |
Mar 13, 2018 | 13.96 | 14.21 | 13.52 | 13.66 | 509,222 | -0.27(-1.94%) |
Mar 12, 2018 | 13.71 | 14.34 | 13.71 | 13.93 | 641,451 | +0.30(+2.24%) |
Mar 09, 2018 | 14.48 | 14.69 | 13.23 | 13.62 | 1,027,221 | -0.76(-5.25%) |
Mar 08, 2018 | 13.82 | 14.75 | 13.64 | 14.38 | 937,940 | +0.62(+4.51%) |
Mar 07, 2018 | 13.45 | 13.79 | 13.25 | 13.76 | 395,124 | +0.19(+1.40%) |
Mar 06, 2018 | 14.00 | 14.11 | 13.40 | 13.57 | 611,071 | -0.27(-1.95%) |
Mar 05, 2018 | 13.30 | 14.10 | 13.30 | 13.84 | 1,197,070 | +0.52(+3.90%) |
Mar 02, 2018 | 12.91 | 13.41 | 12.75 | 13.32 | 622,994 | +0.18(+1.37%) |