Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.85 | 14.15 | 13.37 | 13.49 | 701,465 | -0.41(-2.95%) |
May 30, 2018 | 14.38 | 14.78 | 13.77 | 13.90 | 575,050 | -0.45(-3.14%) |
May 29, 2018 | 14.51 | 15.01 | 14.25 | 14.35 | 772,403 | -0.27(-1.85%) |
May 25, 2018 | 14.62 | 14.62 | 14.62 | 0 | -0.24(-1.62%) | |
May 24, 2018 | 13.81 | 15.23 | 13.70 | 14.86 | 615,492 | +0.54(+3.77%) |
May 23, 2018 | 14.65 | 14.86 | 14.20 | 14.32 | 477,200 | -0.32(-2.19%) |
May 22, 2018 | 14.65 | 14.88 | 14.41 | 14.64 | 805,146 | -0.01(-0.07%) |
May 21, 2018 | 14.26 | 15.19 | 14.17 | 14.65 | 1,123,862 | -0.63(-4.12%) |
May 18, 2018 | 15.70 | 15.70 | 15.22 | 15.28 | 530,995 | -0.32(-2.05%) |
May 17, 2018 | 16.37 | 16.37 | 15.43 | 15.60 | 1,030,014 | -0.83(-5.05%) |
May 16, 2018 | 16.48 | 16.81 | 16.21 | 16.43 | 537,303 | -0.05(-0.30%) |
May 15, 2018 | 17.00 | 17.33 | 16.04 | 16.48 | 773,550 | -0.53(-3.12%) |
May 14, 2018 | 15.73 | 17.60 | 15.73 | 17.01 | 1,175,702 | +1.29(+8.21%) |
May 11, 2018 | 14.72 | 15.97 | 14.55 | 15.72 | 1,275,922 | +0.93(+6.29%) |
May 10, 2018 | 13.74 | 15.89 | 13.74 | 14.79 | 1,306,378 | +1.23(+9.07%) |
May 09, 2018 | 12.75 | 13.69 | 12.04 | 13.56 | 1,353,853 | -0.69(-4.84%) |
May 08, 2018 | 13.79 | 14.60 | 13.78 | 14.25 | 914,742 | +0.35(+2.52%) |
May 07, 2018 | 13.96 | 14.13 | 13.76 | 13.90 | 601,011 | -0.11(-0.79%) |
May 04, 2018 | 13.22 | 14.10 | 13.17 | 14.01 | 994,485 | +0.82(+6.22%) |
May 03, 2018 | 13.10 | 13.43 | 12.64 | 13.19 | 804,259 | +0.02(+0.15%) |
May 02, 2018 | 12.15 | 13.30 | 12.06 | 13.17 | 1,260,525 | +1.01(+8.31%) |
May 01, 2018 | 12.02 | 12.18 | 11.92 | 12.16 | 955,604 | +0.16(+1.33%) |
Apr 30, 2018 | 12.12 | 12.35 | 11.92 | 12.00 | 1,237,039 | -0.11(-0.91%) |
Apr 27, 2018 | 11.79 | 12.27 | 11.62 | 12.11 | 1,487,325 | +0.32(+2.71%) |
Apr 26, 2018 | 11.14 | 12.04 | 11.14 | 11.79 | 2,751,684 | +0.80(+7.28%) |
Apr 25, 2018 | 11.00 | 11.08 | 10.43 | 10.99 | 2,591,714 | -0.10(-0.86%) |
Apr 24, 2018 | 11.55 | 12.15 | 10.84 | 11.09 | 4,497,364 | -0.41(-3.61%) |
Apr 23, 2018 | 13.69 | 13.70 | 11.05 | 11.50 | 15,140,199 | -25.34(-68.78%) |
Apr 20, 2018 | 34.78 | 36.98 | 34.67 | 36.84 | 438,959 | +1.87(+5.35%) |
Apr 19, 2018 | 35.95 | 36.39 | 34.38 | 34.97 | 283,646 | -1.04(-2.89%) |
Apr 18, 2018 | 38.76 | 38.76 | 35.96 | 36.01 | 424,130 | -2.48(-6.44%) |
Apr 17, 2018 | 38.49 | 38.81 | 37.77 | 38.49 | 478,325 | +0.41(+1.08%) |
Apr 16, 2018 | 38.10 | 38.63 | 37.76 | 38.08 | 283,181 | +0.11(+0.29%) |
Apr 13, 2018 | 37.84 | 38.20 | 37.29 | 37.97 | 337,476 | +0.37(+0.98%) |
Apr 12, 2018 | 38.28 | 38.87 | 37.13 | 37.60 | 264,886 | -0.31(-0.82%) |
Apr 11, 2018 | 36.98 | 38.34 | 36.58 | 37.91 | 365,568 | +0.79(+2.13%) |
Apr 10, 2018 | 36.85 | 38.26 | 36.50 | 37.12 | 507,626 | +0.99(+2.74%) |
Apr 09, 2018 | 40.42 | 41.69 | 36.00 | 36.13 | 601,393 | -3.38(-8.55%) |
Apr 06, 2018 | 39.80 | 41.52 | 39.43 | 39.51 | 509,006 | -0.64(-1.59%) |
Apr 05, 2018 | 44.00 | 44.75 | 39.76 | 40.15 | 672,657 | -4.06(-9.18%) |
Apr 04, 2018 | 38.57 | 44.46 | 38.57 | 44.21 | 1,298,916 | +4.94(+12.58%) |
Apr 03, 2018 | 35.38 | 39.45 | 35.10 | 39.27 | 720,235 | +4.03(+11.44%) |
Apr 02, 2018 | 36.83 | 36.84 | 34.33 | 35.24 | 460,618 | -1.47(-4.00%) |
Mar 29, 2018 | 36.71 | 36.71 | 36.71 | 0 | +0.19(+0.52%) | |
Mar 28, 2018 | 37.52 | 37.82 | 35.87 | 36.52 | 499,081 | -1.16(-3.08%) |
Mar 27, 2018 | 39.69 | 39.69 | 37.39 | 37.68 | 454,255 | -1.66(-4.22%) |
Mar 26, 2018 | 38.78 | 39.67 | 37.75 | 39.34 | 754,440 | +1.13(+2.96%) |
Mar 23, 2018 | 38.61 | 39.92 | 37.89 | 38.21 | 558,154 | -0.01(-0.03%) |
Mar 22, 2018 | 38.32 | 39.57 | 37.71 | 38.22 | 667,622 | -0.50(-1.29%) |
Mar 21, 2018 | 40.89 | 41.50 | 37.36 | 38.72 | 3,271,102 | +4.87(+14.39%) |
Mar 20, 2018 | 33.23 | 34.09 | 33.00 | 33.85 | 349,329 | +0.68(+2.05%) |
Mar 19, 2018 | 34.90 | 35.05 | 32.54 | 33.17 | 441,306 | -1.96(-5.58%) |
Mar 16, 2018 | 34.92 | 36.03 | 34.43 | 35.13 | 969,554 | +0.22(+0.63%) |
Mar 15, 2018 | 34.90 | 35.31 | 34.15 | 34.91 | 389,291 | +0.25(+0.72%) |
Mar 14, 2018 | 34.84 | 34.91 | 33.81 | 34.66 | 180,539 | +0.07(+0.20%) |
Mar 13, 2018 | 35.24 | 35.31 | 34.25 | 34.59 | 161,808 | -0.43(-1.23%) |
Mar 12, 2018 | 35.12 | 35.22 | 34.35 | 35.02 | 183,041 | -0.04(-0.11%) |
Mar 09, 2018 | 35.10 | 35.40 | 34.46 | 35.06 | 232,220 | +0.37(+1.07%) |
Mar 08, 2018 | 33.87 | 34.73 | 33.57 | 34.69 | 389,943 | +1.00(+2.97%) |
Mar 07, 2018 | 33.67 | 34.15 | 33.03 | 33.69 | 210,785 | -0.34(-1.00%) |
Mar 06, 2018 | 33.91 | 35.07 | 33.91 | 34.03 | 338,533 | +0.19(+0.56%) |
Mar 05, 2018 | 33.74 | 34.54 | 33.49 | 33.84 | 352,924 | +0.00(+0.00%) |
Mar 02, 2018 | 32.75 | 34.43 | 32.05 | 33.84 | 388,258 | +0.78(+2.36%) |