Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.07 | 18.09 | 14.53 | 14.59 | 10,119,198 | -3.52(-19.44%) |
May 30, 2018 | 18.28 | 18.28 | 17.70 | 18.11 | 3,392,083 | -0.19(-1.06%) |
May 29, 2018 | 18.30 | 18.49 | 18.08 | 18.30 | 1,477,568 | -0.07(-0.36%) |
May 25, 2018 | 18.37 | 18.37 | 18.37 | 0 | -0.15(-0.80%) | |
May 24, 2018 | 17.90 | 18.75 | 17.90 | 18.52 | 1,163,572 | +0.49(+2.73%) |
May 23, 2018 | 17.65 | 18.30 | 17.50 | 18.02 | 1,936,379 | +0.31(+1.76%) |
May 22, 2018 | 19.25 | 19.39 | 17.58 | 17.71 | 2,535,724 | -1.53(-7.93%) |
May 21, 2018 | 19.16 | 19.46 | 19.13 | 19.24 | 1,188,099 | +0.30(+1.57%) |
May 18, 2018 | 19.10 | 19.13 | 18.74 | 18.94 | 1,508,387 | -0.14(-0.74%) |
May 17, 2018 | 18.83 | 19.15 | 18.70 | 19.08 | 1,660,426 | +0.14(+0.75%) |
May 16, 2018 | 18.96 | 19.24 | 18.67 | 18.94 | 2,121,330 | +0.29(+1.56%) |
May 15, 2018 | 18.23 | 18.69 | 18.11 | 18.65 | 1,319,491 | +0.40(+2.20%) |
May 14, 2018 | 18.08 | 18.40 | 17.96 | 18.25 | 1,401,084 | +0.21(+1.16%) |
May 11, 2018 | 17.67 | 18.30 | 17.58 | 18.04 | 1,506,318 | +0.28(+1.55%) |
May 10, 2018 | 17.46 | 17.80 | 17.35 | 17.76 | 1,442,551 | +0.25(+1.40%) |
May 09, 2018 | 17.32 | 17.63 | 17.06 | 17.52 | 1,165,760 | +0.25(+1.42%) |
May 08, 2018 | 16.74 | 17.39 | 16.61 | 17.27 | 3,276,160 | +0.33(+1.93%) |
May 07, 2018 | 17.43 | 17.45 | 16.68 | 16.94 | 1,134,110 | -0.36(-2.11%) |
May 04, 2018 | 17.19 | 17.44 | 16.93 | 17.31 | 1,426,926 | +0.04(+0.22%) |
May 03, 2018 | 17.40 | 17.56 | 17.21 | 17.27 | 757,110 | -0.21(-1.19%) |
May 02, 2018 | 17.07 | 17.55 | 16.95 | 17.48 | 1,034,305 | +0.33(+1.91%) |
May 01, 2018 | 17.26 | 17.37 | 16.69 | 17.15 | 1,315,031 | -0.18(-1.03%) |
Apr 30, 2018 | 17.55 | 17.64 | 17.30 | 17.33 | 1,079,501 | -0.16(-0.94%) |
Apr 27, 2018 | 17.58 | 17.78 | 17.27 | 17.50 | 936,471 | -0.15(-0.84%) |
Apr 26, 2018 | 17.36 | 17.78 | 17.23 | 17.64 | 1,063,552 | +0.34(+1.98%) |
Apr 25, 2018 | 17.06 | 17.45 | 16.94 | 17.30 | 1,232,034 | +0.14(+0.82%) |
Apr 24, 2018 | 16.94 | 17.41 | 16.83 | 17.16 | 1,194,509 | +0.25(+1.50%) |
Apr 23, 2018 | 16.54 | 16.97 | 16.51 | 16.91 | 1,418,452 | +0.41(+2.48%) |
Apr 20, 2018 | 16.57 | 16.85 | 16.39 | 16.50 | 1,772,024 | -0.13(-0.81%) |
Apr 19, 2018 | 16.89 | 17.09 | 16.41 | 16.63 | 1,660,386 | -0.33(-1.97%) |
Apr 18, 2018 | 16.99 | 17.22 | 16.94 | 16.97 | 1,832,257 | +0.05(+0.31%) |
Apr 17, 2018 | 17.49 | 17.49 | 16.87 | 16.91 | 1,963,353 | -0.44(-2.53%) |
Apr 16, 2018 | 17.41 | 17.46 | 16.92 | 17.35 | 1,549,540 | +0.03(+0.17%) |
Apr 13, 2018 | 17.73 | 17.73 | 17.23 | 17.32 | 1,371,338 | -0.33(-1.85%) |
Apr 12, 2018 | 17.46 | 17.87 | 17.46 | 17.65 | 2,281,927 | +0.11(+0.64%) |
Apr 11, 2018 | 17.60 | 17.77 | 17.32 | 17.54 | 1,959,267 | -0.12(-0.67%) |
Apr 10, 2018 | 17.29 | 17.78 | 17.18 | 17.66 | 2,749,414 | +0.70(+4.13%) |
Apr 09, 2018 | 16.93 | 17.33 | 16.80 | 16.96 | 2,202,216 | +0.08(+0.48%) |
Apr 06, 2018 | 16.97 | 17.26 | 16.71 | 16.88 | 1,534,246 | -0.10(-0.61%) |
Apr 05, 2018 | 17.06 | 17.09 | 16.59 | 16.98 | 2,859,085 | -0.11(-0.65%) |
Apr 04, 2018 | 16.29 | 17.10 | 16.12 | 17.09 | 2,863,373 | +0.74(+4.50%) |
Apr 03, 2018 | 15.40 | 16.47 | 15.40 | 16.36 | 3,468,520 | +0.99(+6.42%) |
Apr 02, 2018 | 15.11 | 15.41 | 15.02 | 15.37 | 2,368,211 | +0.10(+0.67%) |
Mar 29, 2018 | 15.27 | 15.27 | 15.27 | 0 | -0.13(-0.81%) | |
Mar 28, 2018 | 15.46 | 15.69 | 15.19 | 15.39 | 2,481,886 | +0.01(+0.10%) |
Mar 27, 2018 | 15.83 | 16.31 | 15.32 | 15.38 | 5,850,779 | -0.50(-3.15%) |
Mar 26, 2018 | 15.07 | 15.94 | 15.02 | 15.88 | 4,069,161 | +0.89(+5.94%) |
Mar 23, 2018 | 14.79 | 15.55 | 14.66 | 14.99 | 7,758,677 | +0.33(+2.26%) |
Mar 22, 2018 | 13.08 | 14.88 | 12.85 | 14.66 | 20,129,846 | +3.23(+28.29%) |
Mar 21, 2018 | 11.05 | 11.69 | 10.99 | 11.43 | 4,841,576 | +0.40(+3.61%) |
Mar 20, 2018 | 10.82 | 11.12 | 10.64 | 11.03 | 1,800,481 | +0.21(+1.97%) |
Mar 19, 2018 | 10.97 | 10.97 | 10.62 | 10.81 | 1,987,248 | -0.15(-1.34%) |
Mar 16, 2018 | 11.02 | 11.03 | 10.61 | 10.96 | 3,430,888 | -0.09(-0.80%) |
Mar 15, 2018 | 11.19 | 11.25 | 10.97 | 11.05 | 947,580 | -0.10(-0.86%) |
Mar 14, 2018 | 11.31 | 11.34 | 10.99 | 11.15 | 1,124,701 | -0.14(-1.24%) |
Mar 13, 2018 | 11.04 | 11.41 | 10.98 | 11.29 | 1,545,866 | +0.31(+2.82%) |
Mar 12, 2018 | 11.04 | 11.18 | 10.89 | 10.98 | 1,692,351 | -0.05(-0.47%) |
Mar 09, 2018 | 11.12 | 11.14 | 10.78 | 11.03 | 2,140,827 | -0.01(-0.13%) |
Mar 08, 2018 | 11.71 | 11.71 | 11.01 | 11.04 | 2,313,268 | -0.60(-5.12%) |
Mar 07, 2018 | 11.64 | 1,772,697 | -0.21(-1.80%) | |||
Mar 06, 2018 | 11.82 | 11.99 | 11.59 | 11.85 | 1,408,014 | +0.07(+0.56%) |
Mar 05, 2018 | 12.02 | 12.10 | 11.69 | 11.79 | 1,380,602 | -0.32(-2.62%) |
Mar 02, 2018 | 11.57 | 12.12 | 11.51 | 12.10 | 1,340,495 | +0.34(+2.88%) |