Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.50 | 16.90 | 16.15 | 16.65 | 336,559 | +0.15(+0.91%) |
May 30, 2018 | 16.50 | 17.05 | 16.30 | 16.50 | 181,376 | +0.25(+1.54%) |
May 29, 2018 | 17.05 | 17.30 | 16.15 | 16.25 | 234,124 | -0.80(-4.69%) |
May 25, 2018 | 17.05 | 17.05 | 17.05 | 0 | -0.15(-0.87%) | |
May 24, 2018 | 17.35 | 17.52 | 17.05 | 17.20 | 205,049 | -0.30(-1.71%) |
May 23, 2018 | 17.15 | 17.95 | 17.00 | 17.50 | 321,780 | +0.50(+2.94%) |
May 22, 2018 | 17.00 | 17.25 | 16.90 | 17.00 | 177,015 | +0.15(+0.89%) |
May 21, 2018 | 16.90 | 17.35 | 16.80 | 16.85 | 251,303 | -0.05(-0.30%) |
May 18, 2018 | 17.10 | 17.32 | 16.85 | 16.90 | 185,615 | -0.15(-0.88%) |
May 17, 2018 | 17.15 | 17.25 | 16.70 | 17.05 | 184,457 | -0.15(-0.87%) |
May 16, 2018 | 16.20 | 17.30 | 15.95 | 17.20 | 226,461 | +1.05(+6.50%) |
May 15, 2018 | 16.75 | 16.75 | 16.10 | 16.15 | 208,411 | -0.85(-5.00%) |
May 14, 2018 | 16.50 | 17.15 | 16.40 | 17.00 | 360,336 | +0.45(+2.72%) |
May 11, 2018 | 15.50 | 16.55 | 15.50 | 16.55 | 244,856 | +0.95(+6.09%) |
May 10, 2018 | 15.75 | 16.10 | 15.45 | 15.60 | 146,986 | -0.10(-0.64%) |
May 09, 2018 | 15.50 | 16.20 | 14.75 | 15.70 | 380,246 | -0.35(-2.18%) |
May 08, 2018 | 15.75 | 16.30 | 15.70 | 16.05 | 185,079 | +0.25(+1.58%) |
May 07, 2018 | 15.40 | 16.25 | 15.40 | 15.80 | 151,735 | +0.40(+2.60%) |
May 04, 2018 | 15.25 | 15.50 | 14.90 | 15.40 | 191,587 | +0.05(+0.33%) |
May 03, 2018 | 15.75 | 16.20 | 15.25 | 15.35 | 116,092 | -0.50(-3.15%) |
May 02, 2018 | 15.30 | 16.30 | 15.30 | 15.85 | 232,216 | +0.45(+2.92%) |
May 01, 2018 | 15.10 | 15.50 | 14.65 | 15.40 | 190,516 | +0.25(+1.65%) |
Apr 30, 2018 | 15.90 | 16.10 | 15.05 | 15.15 | 200,082 | -0.65(-4.11%) |
Apr 27, 2018 | 15.45 | 15.90 | 15.10 | 15.80 | 182,627 | +0.25(+1.61%) |
Apr 26, 2018 | 14.80 | 15.80 | 14.60 | 15.55 | 211,057 | +0.75(+5.07%) |
Apr 25, 2018 | 14.95 | 15.30 | 14.60 | 14.80 | 275,972 | -0.30(-1.99%) |
Apr 24, 2018 | 15.75 | 15.80 | 14.90 | 15.10 | 313,531 | -0.50(-3.21%) |
Apr 23, 2018 | 16.40 | 16.55 | 15.50 | 15.60 | 313,381 | -0.80(-4.88%) |
Apr 20, 2018 | 16.80 | 16.88 | 16.35 | 16.40 | 114,648 | -0.40(-2.38%) |
Apr 19, 2018 | 17.40 | 17.79 | 16.70 | 16.80 | 182,488 | -0.65(-3.72%) |
Apr 18, 2018 | 18.00 | 18.01 | 17.20 | 17.45 | 252,131 | -0.45(-2.51%) |
Apr 17, 2018 | 17.05 | 18.05 | 16.90 | 17.90 | 186,568 | +0.95(+5.60%) |
Apr 16, 2018 | 17.50 | 17.50 | 16.80 | 16.95 | 120,255 | -0.40(-2.31%) |
Apr 13, 2018 | 17.90 | 18.16 | 17.15 | 17.35 | 147,593 | -0.45(-2.53%) |
Apr 12, 2018 | 17.40 | 18.10 | 16.90 | 17.80 | 155,956 | +0.35(+2.01%) |
Apr 11, 2018 | 17.35 | 17.95 | 17.25 | 17.45 | 147,290 | +0.05(+0.29%) |
Apr 10, 2018 | 17.40 | 17.77 | 17.15 | 17.40 | 253,733 | +0.10(+0.58%) |
Apr 09, 2018 | 16.75 | 17.80 | 16.75 | 17.30 | 133,246 | +0.60(+3.59%) |
Apr 06, 2018 | 17.60 | 17.65 | 16.30 | 16.70 | 258,821 | -0.95(-5.38%) |
Apr 05, 2018 | 18.50 | 18.50 | 17.60 | 17.65 | 199,523 | -0.70(-3.81%) |
Apr 04, 2018 | 17.65 | 18.45 | 17.15 | 18.35 | 160,860 | +0.50(+2.80%) |
Apr 03, 2018 | 17.90 | 18.05 | 17.60 | 17.85 | 211,217 | -0.05(-0.28%) |
Apr 02, 2018 | 18.60 | 18.75 | 17.70 | 17.90 | 260,124 | -0.85(-4.53%) |
Mar 29, 2018 | 18.75 | 18.75 | 18.75 | 0 | +0.35(+1.90%) | |
Mar 28, 2018 | 18.30 | 18.80 | 17.85 | 18.40 | 356,172 | -0.20(-1.08%) |
Mar 27, 2018 | 19.50 | 19.90 | 18.55 | 18.60 | 239,936 | -0.80(-4.12%) |
Mar 26, 2018 | 18.75 | 19.40 | 18.60 | 19.40 | 422,337 | +0.95(+5.15%) |
Mar 23, 2018 | 19.20 | 19.30 | 18.20 | 18.45 | 251,103 | -0.65(-3.40%) |
Mar 22, 2018 | 20.05 | 20.20 | 19.00 | 19.10 | 232,820 | -1.25(-6.14%) |
Mar 21, 2018 | 19.50 | 20.40 | 19.50 | 20.35 | 247,863 | +0.70(+3.56%) |
Mar 20, 2018 | 19.95 | 20.35 | 19.50 | 19.65 | 340,583 | -0.35(-1.75%) |
Mar 19, 2018 | 19.90 | 20.50 | 19.50 | 20.00 | 306,866 | +0.20(+1.01%) |
Mar 16, 2018 | 19.90 | 20.00 | 19.30 | 19.80 | 1,161,649 | -0.15(-0.75%) |
Mar 15, 2018 | 20.70 | 21.05 | 19.35 | 19.95 | 441,451 | -0.65(-3.16%) |
Mar 14, 2018 | 22.60 | 22.60 | 20.40 | 20.60 | 432,017 | -2.00(-8.85%) |
Mar 13, 2018 | 22.55 | 22.95 | 21.30 | 22.60 | 523,140 | -0.65(-2.80%) |
Mar 12, 2018 | 23.25 | 23.35 | 22.50 | 23.25 | 252,681 | +0.35(+1.53%) |
Mar 09, 2018 | 22.45 | 23.15 | 22.35 | 22.90 | 256,468 | +0.50(+2.23%) |
Mar 08, 2018 | 22.95 | 23.30 | 22.20 | 22.40 | 156,272 | -0.60(-2.61%) |
Mar 07, 2018 | 22.15 | 23.25 | 22.15 | 23.00 | 166,229 | +0.60(+2.68%) |
Mar 06, 2018 | 22.40 | 23.10 | 22.25 | 22.40 | 267,208 | +0.00(+0.00%) |
Mar 05, 2018 | 23.45 | 23.80 | 22.35 | 22.40 | 309,127 | -1.00(-4.27%) |
Mar 02, 2018 | 22.40 | 23.60 | 22.05 | 23.40 | 356,135 | +0.90(+4.00%) |