Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.95 | 21.00 | 19.65 | 19.95 | 12,816 | +0.00(+0.00%) |
May 30, 2018 | 20.40 | 21.05 | 19.95 | 19.95 | 8,994 | -0.60(-2.92%) |
May 29, 2018 | 21.15 | 21.75 | 20.10 | 20.55 | 18,642 | -0.45(-2.14%) |
May 25, 2018 | 21.00 | 21.00 | 21.00 | 0 | -1.05(-4.76%) | |
May 24, 2018 | 20.70 | 22.50 | 19.80 | 22.05 | 32,279 | +1.50(+7.30%) |
May 23, 2018 | 21.75 | 21.75 | 19.50 | 20.55 | 47,723 | -0.90(-4.20%) |
May 22, 2018 | 19.50 | 21.59 | 19.50 | 21.45 | 91,614 | +2.10(+10.85%) |
May 21, 2018 | 18.30 | 19.35 | 18.30 | 19.35 | 21,364 | +1.50(+8.40%) |
May 18, 2018 | 19.20 | 19.50 | 17.85 | 17.85 | 20,346 | -1.50(-7.75%) |
May 17, 2018 | 17.70 | 20.32 | 17.70 | 19.35 | 56,370 | +1.95(+11.21%) |
May 16, 2018 | 16.65 | 18.00 | 16.65 | 17.40 | 47,514 | +0.75(+4.50%) |
May 15, 2018 | 15.75 | 16.79 | 15.60 | 16.65 | 11,489 | +1.05(+6.73%) |
May 14, 2018 | 16.50 | 16.80 | 15.45 | 15.60 | 14,649 | -0.90(-5.45%) |
May 11, 2018 | 16.50 | 16.95 | 16.04 | 16.50 | 26,125 | +0.45(+2.80%) |
May 10, 2018 | 16.20 | 16.20 | 15.45 | 16.05 | 14,034 | +0.30(+1.90%) |
May 09, 2018 | 15.60 | 15.75 | 15.00 | 15.75 | 7,172 | +0.45(+2.94%) |
May 08, 2018 | 15.30 | 16.29 | 15.15 | 15.30 | 9,653 | -0.08(-0.51%) |
May 07, 2018 | 15.30 | 16.20 | 15.30 | 15.38 | 6,597 | +0.08(+0.51%) |
May 04, 2018 | 15.75 | 15.75 | 14.55 | 15.30 | 4,778 | -0.60(-3.77%) |
May 03, 2018 | 16.05 | 16.20 | 15.60 | 15.90 | 6,665 | -0.15(-0.93%) |
May 02, 2018 | 15.30 | 16.05 | 15.30 | 16.05 | 6,963 | +0.90(+5.94%) |
May 01, 2018 | 16.50 | 16.50 | 15.15 | 15.15 | 14,758 | -1.50(-9.01%) |
Apr 30, 2018 | 15.75 | 17.10 | 15.60 | 16.65 | 31,847 | +1.20(+7.77%) |
Apr 27, 2018 | 14.55 | 15.75 | 14.36 | 15.45 | 15,729 | +0.73(+4.97%) |
Apr 26, 2018 | 15.60 | 15.60 | 14.70 | 14.72 | 9,329 | -0.28(-1.88%) |
Apr 25, 2018 | 14.95 | 15.30 | 13.95 | 15.00 | 11,354 | +0.22(+1.52%) |
Apr 24, 2018 | 15.75 | 15.75 | 14.70 | 14.78 | 17,081 | -0.67(-4.36%) |
Apr 23, 2018 | 14.60 | 15.74 | 14.40 | 15.45 | 49,027 | +1.11(+7.73%) |
Apr 20, 2018 | 14.12 | 14.99 | 14.03 | 14.34 | 1,760 | +0.09(+0.63%) |
Apr 19, 2018 | 14.37 | 14.55 | 13.95 | 14.25 | 6,535 | +0.08(+0.54%) |
Apr 18, 2018 | 13.80 | 15.00 | 13.80 | 14.17 | 25,915 | +0.39(+2.82%) |
Apr 17, 2018 | 13.88 | 14.25 | 13.68 | 13.79 | 7,801 | -0.31(-2.23%) |
Apr 16, 2018 | 14.40 | 14.40 | 13.59 | 14.10 | 9,661 | +0.00(+0.00%) |
Apr 13, 2018 | 13.63 | 14.40 | 13.63 | 14.10 | 7,792 | +0.24(+1.74%) |
Apr 12, 2018 | 13.80 | 14.25 | 13.42 | 13.86 | 11,219 | +0.36(+2.66%) |
Apr 11, 2018 | 13.50 | 14.40 | 13.22 | 13.50 | 9,479 | -0.22(-1.64%) |
Apr 10, 2018 | 13.29 | 13.77 | 13.06 | 13.72 | 6,274 | +0.66(+5.05%) |
Apr 09, 2018 | 13.36 | 13.65 | 12.91 | 13.06 | 3,866 | -0.40(-2.94%) |
Apr 06, 2018 | 13.25 | 13.65 | 13.01 | 13.46 | 2,653 | -0.19(-1.38%) |
Apr 05, 2018 | 13.35 | 13.77 | 12.78 | 13.65 | 3,877 | +0.30(+2.25%) |
Apr 04, 2018 | 13.35 | 13.76 | 12.77 | 13.35 | 5,428 | +0.15(+1.14%) |
Apr 03, 2018 | 12.90 | 14.03 | 12.90 | 13.20 | 6,577 | +0.30(+2.33%) |
Apr 02, 2018 | 13.95 | 14.25 | 12.85 | 12.90 | 8,404 | -0.75(-5.49%) |
Mar 29, 2018 | 13.65 | 13.65 | 13.65 | 0 | +0.39(+2.93%) | |
Mar 28, 2018 | 13.05 | 14.25 | 12.90 | 13.26 | 16,761 | +0.61(+4.82%) |
Mar 27, 2018 | 13.36 | 13.95 | 12.60 | 12.65 | 16,966 | -0.91(-6.70%) |
Mar 26, 2018 | 13.55 | 13.65 | 12.79 | 13.56 | 2,563 | -0.07(-0.52%) |
Mar 23, 2018 | 13.61 | 13.63 | 12.84 | 13.63 | 8,836 | -0.17(-1.23%) |
Mar 22, 2018 | 15.00 | 15.00 | 12.60 | 13.80 | 19,337 | -1.35(-8.91%) |
Mar 21, 2018 | 15.60 | 15.75 | 13.95 | 15.15 | 14,229 | -0.45(-2.88%) |
Mar 20, 2018 | 16.20 | 16.20 | 15.00 | 15.60 | 9,479 | -0.30(-1.89%) |
Mar 19, 2018 | 15.90 | 16.20 | 15.00 | 15.90 | 15,323 | +0.30(+1.92%) |
Mar 16, 2018 | 14.00 | 15.60 | 14.00 | 15.60 | 10,445 | +1.35(+9.47%) |
Mar 15, 2018 | 14.40 | 15.15 | 13.95 | 14.25 | 14,884 | -0.15(-1.04%) |
Mar 14, 2018 | 12.63 | 14.70 | 12.63 | 14.40 | 26,829 | +1.80(+14.30%) |
Mar 13, 2018 | 12.30 | 12.60 | 12.15 | 12.60 | 5,200 | +0.22(+1.81%) |
Mar 12, 2018 | 12.15 | 12.88 | 12.03 | 12.38 | 6,672 | +0.11(+0.89%) |
Mar 09, 2018 | 12.13 | 12.73 | 12.00 | 12.27 | 4,582 | +0.25(+2.08%) |
Mar 08, 2018 | 12.09 | 12.66 | 12.00 | 12.02 | 2,994 | +0.15(+1.23%) |
Mar 07, 2018 | 11.87 | 11.87 | 7,798 | -0.33(-2.69%) | ||
Mar 06, 2018 | 13.50 | 13.58 | 12.20 | 12.20 | 6,304 | -1.15(-8.63%) |
Mar 05, 2018 | 12.15 | 13.35 | 12.15 | 13.35 | 7,835 | +1.20(+9.86%) |
Mar 02, 2018 | 12.26 | 12.71 | 11.85 | 12.15 | 2,940 | +0.00(+0.04%) |