Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.68 | 24.01 | 22.38 | 22.75 | 134,427 | -0.58(-2.47%) |
May 30, 2018 | 21.47 | 23.49 | 21.47 | 23.32 | 196,414 | +2.15(+10.15%) |
May 29, 2018 | 20.69 | 21.48 | 20.33 | 21.17 | 150,055 | -0.09(-0.42%) |
May 25, 2018 | 21.26 | 21.26 | 21.26 | 0 | -1.64(-7.16%) | |
May 24, 2018 | 22.93 | 23.53 | 22.51 | 22.91 | 127,733 | -1.11(-4.64%) |
May 23, 2018 | 24.16 | 24.35 | 22.88 | 24.02 | 180,690 | -0.42(-1.71%) |
May 22, 2018 | 25.90 | 26.99 | 24.23 | 24.44 | 204,331 | -1.37(-5.32%) |
May 21, 2018 | 24.92 | 25.90 | 24.75 | 25.81 | 132,980 | +1.25(+5.10%) |
May 18, 2018 | 25.37 | 25.37 | 24.32 | 24.56 | 63,996 | -0.79(-3.10%) |
May 17, 2018 | 24.16 | 25.53 | 24.06 | 25.34 | 301,272 | +1.43(+5.99%) |
May 16, 2018 | 23.10 | 24.02 | 22.98 | 23.91 | 89,896 | +0.62(+2.65%) |
May 15, 2018 | 23.07 | 23.42 | 22.32 | 23.29 | 90,430 | +0.22(+0.95%) |
May 14, 2018 | 22.58 | 23.23 | 22.58 | 23.07 | 153,240 | +0.84(+3.76%) |
May 11, 2018 | 22.85 | 23.08 | 22.16 | 22.24 | 69,482 | -0.64(-2.78%) |
May 10, 2018 | 23.26 | 23.26 | 22.16 | 22.88 | 113,800 | +0.12(+0.52%) |
May 09, 2018 | 22.43 | 24.09 | 22.43 | 22.76 | 354,896 | +1.01(+4.67%) |
May 08, 2018 | 20.73 | 21.73 | 19.15 | 21.74 | 274,561 | +0.97(+4.69%) |
May 07, 2018 | 20.83 | 22.35 | 20.65 | 20.77 | 244,937 | +0.42(+2.05%) |
May 04, 2018 | 19.20 | 20.44 | 19.20 | 20.35 | 146,732 | +0.96(+4.98%) |
May 03, 2018 | 20.88 | 20.88 | 19.18 | 19.38 | 211,743 | -1.53(-7.32%) |
May 02, 2018 | 21.05 | 21.73 | 20.86 | 20.92 | 72,940 | -0.25(-1.17%) |
May 01, 2018 | 21.15 | 21.47 | 20.61 | 21.16 | 76,416 | -0.09(-0.42%) |
Apr 30, 2018 | 20.62 | 21.82 | 20.54 | 21.25 | 86,351 | +0.36(+1.71%) |
Apr 27, 2018 | 21.24 | 21.58 | 20.79 | 20.90 | 82,290 | -0.68(-3.14%) |
Apr 26, 2018 | 21.11 | 21.70 | 20.84 | 21.57 | 152,659 | +0.71(+3.38%) |
Apr 25, 2018 | 20.09 | 20.95 | 19.71 | 20.87 | 77,501 | +0.59(+2.89%) |
Apr 24, 2018 | 21.37 | 21.68 | 19.67 | 20.28 | 162,627 | -0.90(-4.23%) |
Apr 23, 2018 | 20.02 | 21.28 | 19.79 | 21.17 | 148,727 | +0.66(+3.20%) |
Apr 20, 2018 | 20.84 | 20.91 | 19.89 | 20.52 | 130,606 | -0.50(-2.37%) |
Apr 19, 2018 | 21.50 | 21.95 | 20.79 | 21.02 | 195,240 | -0.38(-1.77%) |
Apr 18, 2018 | 20.34 | 21.99 | 20.30 | 21.39 | 262,007 | +1.64(+8.31%) |
Apr 17, 2018 | 19.33 | 20.06 | 19.15 | 19.75 | 206,174 | +0.25(+1.27%) |
Apr 16, 2018 | 19.18 | 19.74 | 18.64 | 19.50 | 176,959 | +0.46(+2.40%) |
Apr 13, 2018 | 18.44 | 19.44 | 18.41 | 19.05 | 214,182 | +0.61(+3.29%) |
Apr 12, 2018 | 18.71 | 18.84 | 18.01 | 18.44 | 230,926 | -0.37(-1.96%) |
Apr 11, 2018 | 17.65 | 18.94 | 17.65 | 18.81 | 230,531 | +1.00(+5.64%) |
Apr 10, 2018 | 16.74 | 18.23 | 16.62 | 17.80 | 597,120 | +1.95(+12.30%) |
Apr 09, 2018 | 16.47 | 16.76 | 15.84 | 15.85 | 319,724 | +0.01(+0.06%) |
Apr 06, 2018 | 16.91 | 17.17 | 15.05 | 15.84 | 559,756 | -1.41(-8.18%) |
Apr 05, 2018 | 16.20 | 17.55 | 16.20 | 17.26 | 608,425 | +1.18(+7.36%) |
Apr 04, 2018 | 15.49 | 16.15 | 15.05 | 16.07 | 255,200 | -0.12(-0.74%) |
Apr 03, 2018 | 15.57 | 16.20 | 14.73 | 16.19 | 460,708 | +0.77(+4.96%) |
Apr 02, 2018 | 17.03 | 17.09 | 14.55 | 15.43 | 879,849 | -1.85(-10.71%) |
Mar 29, 2018 | 17.28 | 17.28 | 17.28 | 0 | +1.21(+7.55%) | |
Mar 28, 2018 | 16.66 | 16.99 | 15.91 | 16.06 | 449,334 | -0.64(-3.81%) |
Mar 27, 2018 | 18.19 | 18.19 | 16.46 | 16.70 | 293,575 | -1.39(-7.70%) |
Mar 26, 2018 | 18.00 | 18.15 | 16.98 | 18.09 | 200,367 | +0.75(+4.30%) |
Mar 23, 2018 | 17.93 | 18.85 | 17.29 | 17.35 | 306,976 | -0.35(-1.97%) |
Mar 22, 2018 | 18.10 | 18.47 | 17.66 | 17.69 | 193,525 | -1.01(-5.42%) |
Mar 21, 2018 | 16.98 | 18.97 | 16.87 | 18.71 | 708,763 | +2.11(+12.70%) |
Mar 20, 2018 | 16.84 | 17.10 | 16.46 | 16.60 | 198,482 | +0.17(+1.03%) |
Mar 19, 2018 | 17.66 | 17.66 | 16.03 | 16.43 | 794,194 | -1.49(-8.32%) |
Mar 16, 2018 | 17.29 | 18.37 | 17.21 | 17.92 | 159,922 | +0.71(+4.10%) |
Mar 15, 2018 | 18.75 | 19.06 | 16.87 | 17.22 | 342,527 | -1.29(-6.99%) |
Mar 14, 2018 | 19.06 | 19.07 | 18.36 | 18.51 | 143,950 | -0.30(-1.59%) |
Mar 13, 2018 | 18.91 | 19.39 | 18.60 | 18.81 | 151,473 | -0.18(-0.94%) |
Mar 12, 2018 | 18.60 | 19.19 | 18.27 | 18.99 | 119,894 | +0.42(+2.25%) |
Mar 09, 2018 | 17.90 | 18.78 | 17.90 | 18.57 | 193,842 | +0.93(+5.30%) |
Mar 08, 2018 | 17.94 | 18.18 | 17.24 | 17.63 | 114,269 | -0.14(-0.78%) |
Mar 07, 2018 | 18.68 | 17.34 | 17.77 | 183,221 | -0.55(-2.99%) | |
Mar 06, 2018 | 19.23 | 19.39 | 18.19 | 18.32 | 111,294 | -0.66(-3.46%) |
Mar 05, 2018 | 17.73 | 19.25 | 17.73 | 18.98 | 311,579 | +0.94(+5.24%) |
Mar 02, 2018 | 16.68 | 18.11 | 16.24 | 18.03 | 184,926 | +0.97(+5.71%) |