Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.20 | 20.92 | 19.97 | 20.42 | 511,147 | -0.12(-0.58%) |
May 30, 2018 | 19.60 | 20.85 | 19.60 | 20.54 | 661,207 | +1.05(+5.39%) |
May 29, 2018 | 19.70 | 20.18 | 19.25 | 19.49 | 560,127 | -0.23(-1.17%) |
May 25, 2018 | 19.72 | 19.72 | 19.72 | 0 | -0.12(-0.60%) | |
May 24, 2018 | 19.76 | 20.22 | 19.72 | 19.84 | 460,299 | +0.05(+0.25%) |
May 23, 2018 | 20.65 | 20.92 | 19.67 | 19.79 | 816,333 | -1.00(-4.81%) |
May 22, 2018 | 21.04 | 21.98 | 20.60 | 20.79 | 845,004 | +0.00(+0.00%) |
May 21, 2018 | 20.14 | 21.08 | 20.05 | 20.79 | 729,809 | +0.67(+3.33%) |
May 18, 2018 | 20.35 | 21.10 | 19.93 | 20.12 | 933,271 | -0.14(-0.69%) |
May 17, 2018 | 19.90 | 21.80 | 19.29 | 20.26 | 1,679,416 | +0.25(+1.25%) |
May 16, 2018 | 24.45 | 24.60 | 19.46 | 20.01 | 4,108,995 | -4.43(-18.13%) |
May 15, 2018 | 22.54 | 25.19 | 22.50 | 24.44 | 3,490,118 | +1.77(+7.81%) |
May 14, 2018 | 20.00 | 22.95 | 19.90 | 22.67 | 3,144,201 | +2.78(+13.98%) |
May 11, 2018 | 17.05 | 20.03 | 17.05 | 19.89 | 3,988,271 | +3.76(+23.31%) |
May 10, 2018 | 17.05 | 17.10 | 15.90 | 16.13 | 1,177,973 | -0.73(-4.33%) |
May 09, 2018 | 16.62 | 17.60 | 16.48 | 16.86 | 1,101,648 | +0.30(+1.81%) |
May 08, 2018 | 16.24 | 16.75 | 16.14 | 16.56 | 889,202 | +0.28(+1.72%) |
May 07, 2018 | 16.00 | 16.33 | 15.15 | 16.28 | 1,058,219 | +0.30(+1.88%) |
May 04, 2018 | 15.12 | 16.04 | 15.01 | 15.98 | 875,229 | +0.86(+5.69%) |
May 03, 2018 | 14.75 | 15.20 | 14.60 | 15.12 | 555,771 | +0.33(+2.23%) |
May 02, 2018 | 15.00 | 15.17 | 14.74 | 14.79 | 381,045 | -0.14(-0.94%) |
May 01, 2018 | 14.23 | 14.95 | 14.15 | 14.93 | 446,077 | +0.58(+4.04%) |
Apr 30, 2018 | 14.68 | 15.00 | 14.35 | 14.35 | 477,674 | -0.34(-2.31%) |
Apr 27, 2018 | 15.20 | 15.34 | 14.56 | 14.69 | 721,357 | -0.13(-0.88%) |
Apr 26, 2018 | 13.74 | 15.50 | 13.69 | 14.82 | 2,131,368 | +1.10(+8.02%) |
Apr 25, 2018 | 14.34 | 14.53 | 13.66 | 13.72 | 1,249,529 | -0.63(-4.39%) |
Apr 24, 2018 | 14.48 | 14.85 | 13.84 | 14.35 | 740,546 | -0.07(-0.49%) |
Apr 23, 2018 | 14.13 | 14.79 | 13.80 | 14.42 | 459,035 | +0.39(+2.78%) |
Apr 20, 2018 | 14.85 | 15.00 | 13.89 | 14.03 | 871,625 | -0.90(-6.03%) |
Apr 19, 2018 | 14.95 | 15.08 | 14.55 | 14.93 | 532,562 | -0.22(-1.45%) |
Apr 18, 2018 | 15.25 | 15.73 | 14.58 | 15.15 | 1,629,199 | +0.15(+1.00%) |
Apr 17, 2018 | 13.81 | 15.28 | 13.81 | 15.00 | 730,882 | +1.07(+7.68%) |
Apr 16, 2018 | 14.26 | 14.51 | 13.63 | 13.93 | 715,198 | -0.25(-1.76%) |
Apr 13, 2018 | 14.94 | 15.16 | 14.00 | 14.18 | 1,220,710 | -0.84(-5.59%) |
Apr 12, 2018 | 14.72 | 15.70 | 14.68 | 15.02 | 1,393,364 | +0.35(+2.39%) |
Apr 11, 2018 | 13.38 | 15.25 | 13.38 | 14.67 | 1,894,198 | +1.29(+9.64%) |
Apr 10, 2018 | 13.05 | 13.66 | 12.81 | 13.38 | 516,658 | +0.41(+3.16%) |
Apr 09, 2018 | 13.74 | 13.99 | 12.86 | 12.97 | 868,182 | -0.61(-4.49%) |
Apr 06, 2018 | 13.43 | 14.35 | 13.32 | 13.58 | 1,311,249 | +0.07(+0.52%) |
Apr 05, 2018 | 13.52 | 13.72 | 12.73 | 13.51 | 1,215,075 | +0.02(+0.15%) |
Apr 04, 2018 | 11.90 | 13.59 | 11.59 | 13.49 | 1,457,726 | +1.34(+11.03%) |
Apr 03, 2018 | 10.79 | 12.17 | 10.78 | 12.15 | 991,844 | +1.36(+12.60%) |
Apr 02, 2018 | 11.12 | 11.39 | 10.60 | 10.79 | 817,480 | -0.38(-3.40%) |
Mar 29, 2018 | 11.17 | 11.17 | 11.17 | 0 | -0.74(-6.21%) | |
Mar 28, 2018 | 12.11 | 12.53 | 11.73 | 11.91 | 739,730 | -0.33(-2.70%) |
Mar 27, 2018 | 12.40 | 13.08 | 11.70 | 12.24 | 1,716,492 | -0.04(-0.29%) |
Mar 26, 2018 | 14.52 | 14.54 | 12.19 | 12.28 | 2,259,596 | -1.81(-12.88%) |
Mar 23, 2018 | 14.75 | 14.87 | 13.80 | 14.09 | 3,556,911 | -1.66(-10.54%) |
Mar 22, 2018 | 17.75 | 18.20 | 15.27 | 15.75 | 15,448,523 | +4.11(+35.31%) |
Mar 21, 2018 | 11.28 | 11.95 | 10.95 | 11.64 | 1,008,550 | +0.36(+3.19%) |
Mar 20, 2018 | 10.93 | 11.45 | 10.91 | 11.28 | 1,098,150 | +0.32(+2.92%) |
Mar 19, 2018 | 11.13 | 11.25 | 10.60 | 10.96 | 684,399 | -0.16(-1.44%) |
Mar 16, 2018 | 11.03 | 11.22 | 10.80 | 11.12 | 943,211 | +0.12(+1.09%) |
Mar 15, 2018 | 11.05 | 11.34 | 10.76 | 11.00 | 632,028 | -0.06(-0.54%) |
Mar 14, 2018 | 10.96 | 11.35 | 10.75 | 11.06 | 645,685 | +0.11(+1.00%) |
Mar 13, 2018 | 11.00 | 11.09 | 10.65 | 10.95 | 731,891 | +0.04(+0.37%) |
Mar 12, 2018 | 11.41 | 11.74 | 10.81 | 10.91 | 853,957 | -0.41(-3.62%) |
Mar 09, 2018 | 10.63 | 11.39 | 10.55 | 11.32 | 802,096 | +0.73(+6.89%) |
Mar 08, 2018 | 10.63 | 10.94 | 10.52 | 10.59 | 594,522 | -0.04(-0.38%) |
Mar 07, 2018 | 9.990 | 10.65 | 9.853 | 10.63 | 831,815 | +0.54(+5.35%) |
Mar 06, 2018 | 9.670 | 10.32 | 9.660 | 10.09 | 778,261 | +0.41(+4.24%) |
Mar 05, 2018 | 9.900 | 10.28 | 9.280 | 9.680 | 1,603,571 | -0.33(-3.30%) |
Mar 02, 2018 | 9.000 | 10.09 | 8.360 | 10.01 | 4,313,043 | +0.18(+1.83%) |