Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.64 | 19.18 | 18.40 | 18.87 | 92,527 | +0.12(+0.64%) |
May 30, 2018 | 17.15 | 19.24 | 17.15 | 18.75 | 232,905 | +1.62(+9.46%) |
May 29, 2018 | 17.07 | 17.41 | 16.26 | 17.13 | 236,814 | +0.04(+0.23%) |
May 25, 2018 | 17.09 | 17.09 | 17.09 | 0 | +0.12(+0.71%) | |
May 24, 2018 | 17.04 | 17.06 | 16.54 | 16.97 | 112,360 | -0.13(-0.76%) |
May 23, 2018 | 17.00 | 17.45 | 16.66 | 17.10 | 137,181 | +0.09(+0.53%) |
May 22, 2018 | 16.81 | 17.76 | 16.33 | 17.01 | 163,112 | +0.37(+2.22%) |
May 21, 2018 | 16.76 | 17.66 | 16.28 | 16.64 | 191,628 | +0.14(+0.85%) |
May 18, 2018 | 15.11 | 16.99 | 15.02 | 16.50 | 1,180,817 | +1.28(+8.41%) |
May 17, 2018 | 15.75 | 15.95 | 15.00 | 15.22 | 210,284 | -0.55(-3.49%) |
May 16, 2018 | 16.00 | 16.34 | 15.47 | 15.77 | 133,552 | -1.00(-5.96%) |
May 15, 2018 | 16.99 | 17.20 | 16.51 | 16.77 | 33,021 | -0.32(-1.87%) |
May 14, 2018 | 16.49 | 17.40 | 16.49 | 17.09 | 64,347 | +0.69(+4.21%) |
May 11, 2018 | 17.13 | 17.32 | 16.25 | 16.40 | 37,884 | -0.69(-4.04%) |
May 10, 2018 | 16.01 | 17.39 | 15.90 | 17.09 | 80,436 | +1.00(+6.22%) |
May 09, 2018 | 15.60 | 16.28 | 15.60 | 16.09 | 68,689 | +0.53(+3.41%) |
May 08, 2018 | 16.14 | 16.53 | 15.12 | 15.56 | 59,869 | -0.53(-3.29%) |
May 07, 2018 | 15.72 | 16.47 | 15.65 | 16.09 | 31,135 | +0.43(+2.75%) |
May 04, 2018 | 15.78 | 16.24 | 15.53 | 15.66 | 30,249 | -0.12(-0.76%) |
May 03, 2018 | 16.23 | 16.71 | 15.59 | 15.78 | 57,164 | -0.50(-3.07%) |
May 02, 2018 | 16.38 | 16.70 | 16.03 | 16.28 | 37,017 | -0.09(-0.55%) |
May 01, 2018 | 16.78 | 17.76 | 15.90 | 16.37 | 76,080 | -0.44(-2.62%) |
Apr 30, 2018 | 17.20 | 17.90 | 16.70 | 16.81 | 66,398 | -0.39(-2.27%) |
Apr 27, 2018 | 16.28 | 17.20 | 16.28 | 17.20 | 77,551 | +0.80(+4.88%) |
Apr 26, 2018 | 16.08 | 16.72 | 16.05 | 16.40 | 42,348 | +0.42(+2.63%) |
Apr 25, 2018 | 15.83 | 16.09 | 15.65 | 15.98 | 55,539 | +0.11(+0.69%) |
Apr 24, 2018 | 16.40 | 17.33 | 15.65 | 15.87 | 58,542 | -0.45(-2.76%) |
Apr 23, 2018 | 17.10 | 17.61 | 16.15 | 16.32 | 80,253 | -0.61(-3.60%) |
Apr 20, 2018 | 16.88 | 17.71 | 16.18 | 16.93 | 72,360 | -0.04(-0.24%) |
Apr 19, 2018 | 17.05 | 17.90 | 16.91 | 16.97 | 68,819 | +0.02(+0.12%) |
Apr 18, 2018 | 17.50 | 17.90 | 16.91 | 16.95 | 204,507 | -0.43(-2.47%) |
Apr 17, 2018 | 17.00 | 17.51 | 16.33 | 17.38 | 247,736 | +3.00(+20.86%) |
Apr 16, 2018 | 15.58 | 15.58 | 14.30 | 14.38 | 45,428 | -1.07(-6.93%) |
Apr 13, 2018 | 14.30 | 15.92 | 13.59 | 15.45 | 80,930 | +1.23(+8.65%) |
Apr 12, 2018 | 13.64 | 14.86 | 13.64 | 14.22 | 30,894 | +0.59(+4.33%) |
Apr 11, 2018 | 14.04 | 15.11 | 13.27 | 13.63 | 98,507 | -0.44(-3.13%) |
Apr 10, 2018 | 15.21 | 16.59 | 14.01 | 14.07 | 71,298 | -0.98(-6.51%) |
Apr 09, 2018 | 14.95 | 15.30 | 14.03 | 15.05 | 62,702 | +0.26(+1.76%) |
Apr 06, 2018 | 15.85 | 16.40 | 14.28 | 14.79 | 38,907 | -1.23(-7.68%) |
Apr 05, 2018 | 15.69 | 16.65 | 15.60 | 16.02 | 101,996 | +0.60(+3.89%) |
Apr 04, 2018 | 14.21 | 15.71 | 14.21 | 15.42 | 86,310 | +0.92(+6.34%) |
Apr 03, 2018 | 13.72 | 14.87 | 13.56 | 14.50 | 68,946 | +1.13(+8.45%) |
Apr 02, 2018 | 13.15 | 13.95 | 13.09 | 13.37 | 62,387 | +0.25(+1.91%) |
Mar 29, 2018 | 13.12 | 13.12 | 13.12 | 0 | -0.73(-5.27%) | |
Mar 28, 2018 | 13.82 | 14.00 | 13.54 | 13.85 | 101,979 | -0.02(-0.14%) |
Mar 27, 2018 | 15.50 | 15.50 | 13.52 | 13.87 | 53,425 | -1.34(-8.81%) |
Mar 26, 2018 | 15.50 | 16.30 | 14.87 | 15.21 | 76,986 | -0.14(-0.91%) |
Mar 23, 2018 | 17.00 | 17.24 | 15.33 | 15.35 | 70,063 | -1.67(-9.81%) |
Mar 22, 2018 | 17.53 | 17.86 | 17.00 | 17.02 | 32,932 | -0.52(-2.96%) |
Mar 21, 2018 | 17.54 | 17.85 | 17.49 | 17.54 | 46,961 | +0.08(+0.46%) |
Mar 20, 2018 | 18.04 | 18.76 | 17.39 | 17.46 | 67,705 | -0.68(-3.75%) |
Mar 19, 2018 | 18.38 | 18.64 | 17.68 | 18.14 | 42,552 | -0.63(-3.36%) |
Mar 16, 2018 | 18.46 | 18.99 | 18.00 | 18.77 | 337,206 | +0.43(+2.34%) |
Mar 15, 2018 | 19.18 | 19.18 | 18.19 | 18.34 | 76,094 | -0.65(-3.42%) |
Mar 14, 2018 | 18.43 | 19.30 | 18.11 | 18.99 | 52,935 | +0.17(+0.90%) |
Mar 13, 2018 | 19.20 | 19.50 | 18.03 | 18.82 | 66,272 | -0.28(-1.47%) |
Mar 12, 2018 | 19.00 | 19.46 | 18.56 | 19.10 | 49,578 | -0.25(-1.29%) |
Mar 09, 2018 | 18.72 | 19.50 | 17.86 | 19.35 | 94,285 | +1.26(+6.97%) |
Mar 08, 2018 | 18.05 | 18.61 | 17.69 | 18.09 | 72,827 | -0.43(-2.32%) |
Mar 07, 2018 | 18.66 | 18.97 | 18.33 | 18.52 | 46,422 | -0.32(-1.70%) |
Mar 06, 2018 | 19.55 | 19.55 | 18.40 | 18.84 | 50,063 | -0.48(-2.48%) |
Mar 05, 2018 | 18.79 | 20.11 | 18.00 | 19.32 | 51,309 | +0.53(+2.82%) |
Mar 02, 2018 | 17.46 | 18.97 | 17.30 | 18.79 | 72,183 | +0.92(+5.15%) |