Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.63 | 15.69 | 15.35 | 15.42 | 32,417 | -1.03(-6.26%) |
May 30, 2018 | 16.19 | 16.48 | 16.08 | 16.45 | 317,829 | +0.30(+1.86%) |
May 29, 2018 | 15.91 | 16.15 | 15.85 | 16.15 | 22,702 | +1.35(+9.12%) |
May 25, 2018 | 14.80 | 14.80 | 14.80 | 0 | +0.17(+1.16%) | |
May 24, 2018 | 14.36 | 14.75 | 14.26 | 14.63 | 32,732 | -0.75(-4.88%) |
May 23, 2018 | 13.89 | 15.38 | 13.78 | 15.38 | 13,166 | +0.92(+6.36%) |
May 22, 2018 | 14.59 | 14.65 | 14.42 | 14.46 | 33,184 | -0.41(-2.76%) |
May 21, 2018 | 14.62 | 14.87 | 14.62 | 14.87 | 23,667 | -0.48(-3.10%) |
May 18, 2018 | 15.29 | 15.45 | 15.28 | 15.35 | 14,003 | +0.50(+3.33%) |
May 17, 2018 | 14.86 | 15.07 | 14.78 | 14.85 | 139,494 | +0.12(+0.81%) |
May 16, 2018 | 14.99 | 14.99 | 14.67 | 14.73 | 29,127 | -0.36(-2.39%) |
May 15, 2018 | 15.03 | 15.16 | 14.91 | 15.09 | 24,731 | -0.67(-4.25%) |
May 14, 2018 | 16.13 | 16.13 | 15.74 | 15.76 | 23,553 | +0.19(+1.22%) |
May 11, 2018 | 15.64 | 15.74 | 15.48 | 15.57 | 30,897 | -0.62(-3.83%) |
May 10, 2018 | 15.94 | 16.19 | 15.92 | 16.19 | 24,624 | +0.74(+4.79%) |
May 09, 2018 | 15.60 | 15.63 | 15.20 | 15.45 | 575,759 | +0.56(+3.80%) |
May 08, 2018 | 15.71 | 15.72 | 14.82 | 14.88 | 665,928 | -1.10(-6.85%) |
May 07, 2018 | 15.95 | 16.08 | 15.83 | 15.98 | 43,843 | -0.33(-2.02%) |
May 04, 2018 | 16.14 | 16.36 | 16.07 | 16.31 | 40,314 | +0.39(+2.48%) |
May 03, 2018 | 16.18 | 16.18 | 15.75 | 15.91 | 64,760 | -0.41(-2.54%) |
May 02, 2018 | 16.33 | 16.58 | 16.26 | 16.33 | 44,863 | -0.17(-1.03%) |
May 01, 2018 | 16.91 | 16.91 | 16.39 | 16.50 | 26,039 | -0.23(-1.37%) |
Apr 30, 2018 | 17.23 | 17.23 | 16.69 | 16.73 | 26,933 | -0.72(-4.13%) |
Apr 27, 2018 | 17.53 | 17.55 | 17.37 | 17.45 | 26,673 | +0.42(+2.47%) |
Apr 26, 2018 | 17.15 | 17.17 | 16.91 | 17.03 | 82,432 | +0.13(+0.77%) |
Apr 25, 2018 | 17.04 | 17.06 | 16.76 | 16.90 | 23,773 | -0.78(-4.41%) |
Apr 24, 2018 | 17.67 | 17.84 | 17.58 | 17.68 | 46,888 | -0.29(-1.61%) |
Apr 23, 2018 | 18.07 | 18.23 | 17.96 | 17.97 | 20,380 | -0.14(-0.77%) |
Apr 20, 2018 | 18.27 | 18.28 | 18.07 | 18.11 | 17,354 | -0.52(-2.79%) |
Apr 19, 2018 | 18.57 | 18.72 | 18.55 | 18.63 | 17,727 | -0.22(-1.17%) |
Apr 18, 2018 | 18.50 | 18.92 | 18.48 | 18.85 | 15,717 | +0.83(+4.61%) |
Apr 17, 2018 | 17.96 | 18.20 | 17.87 | 18.02 | 58,936 | +0.09(+0.50%) |
Apr 16, 2018 | 18.00 | 18.05 | 17.77 | 17.93 | 48,740 | -0.16(-0.86%) |
Apr 13, 2018 | 18.17 | 18.26 | 18.00 | 18.09 | 9,584 | -0.06(-0.36%) |
Apr 12, 2018 | 18.25 | 18.32 | 18.02 | 18.15 | 513,922 | -0.37(-1.97%) |
Apr 11, 2018 | 18.31 | 18.55 | 18.29 | 18.52 | 11,830 | -0.50(-2.60%) |
Apr 10, 2018 | 18.71 | 19.07 | 18.71 | 19.01 | 84,373 | -0.21(-1.09%) |
Apr 09, 2018 | 19.23 | 19.37 | 19.21 | 19.22 | 19,465 | -0.15(-0.77%) |
Apr 06, 2018 | 19.56 | 19.56 | 19.29 | 19.37 | 13,618 | -0.36(-1.82%) |
Apr 05, 2018 | 19.71 | 19.91 | 19.71 | 19.73 | 10,736 | +0.08(+0.41%) |
Apr 04, 2018 | 19.45 | 19.66 | 19.45 | 19.65 | 40,379 | +0.08(+0.43%) |
Apr 03, 2018 | 19.64 | 19.73 | 19.49 | 19.57 | 27,348 | -0.30(-1.53%) |
Apr 02, 2018 | 20.03 | 20.29 | 19.80 | 19.87 | 9,916 | -0.74(-3.59%) |
Mar 29, 2018 | 20.61 | 20.61 | 20.61 | 0 | +0.75(+3.78%) | |
Mar 28, 2018 | 19.89 | 19.98 | 19.77 | 19.86 | 25,008 | +0.07(+0.35%) |
Mar 27, 2018 | 19.95 | 20.08 | 19.78 | 19.79 | 16,091 | -0.70(-3.42%) |
Mar 26, 2018 | 20.38 | 20.52 | 20.18 | 20.49 | 20,288 | +0.01(+0.07%) |
Mar 23, 2018 | 20.66 | 20.72 | 20.48 | 20.48 | 9,371 | -0.72(-3.42%) |
Mar 22, 2018 | 21.07 | 21.23 | 21.05 | 21.20 | 12,027 | -0.24(-1.12%) |
Mar 21, 2018 | 21.28 | 21.44 | 21.22 | 21.44 | 26,924 | +0.48(+2.29%) |
Mar 20, 2018 | 20.99 | 21.12 | 20.89 | 20.96 | 10,340 | -0.12(-0.57%) |
Mar 19, 2018 | 21.08 | 21.21 | 21.00 | 21.08 | 23,907 | -0.32(-1.48%) |
Mar 16, 2018 | 21.54 | 21.65 | 21.38 | 21.40 | 10,706 | +0.24(+1.12%) |
Mar 15, 2018 | 21.36 | 21.36 | 21.10 | 21.16 | 26,573 | -0.61(-2.80%) |
Mar 14, 2018 | 21.65 | 21.83 | 21.56 | 21.77 | 39,117 | -0.29(-1.31%) |
Mar 13, 2018 | 22.16 | 22.16 | 22.00 | 22.06 | 17,476 | -0.42(-1.87%) |
Mar 12, 2018 | 22.46 | 22.61 | 22.38 | 22.48 | 7,221 | -0.12(-0.55%) |
Mar 09, 2018 | 22.45 | 22.65 | 22.45 | 22.61 | 53,593 | -0.18(-0.81%) |
Mar 08, 2018 | 22.71 | 22.80 | 22.62 | 22.79 | 9,113 | -0.30(-1.28%) |
Mar 07, 2018 | 22.98 | 23.14 | 22.98 | 23.09 | 9,532 | +0.00(+0.00%) |
Mar 06, 2018 | 23.07 | 23.14 | 22.99 | 23.09 | 19,285 | +0.21(+0.94%) |
Mar 05, 2018 | 22.45 | 22.87 | 22.45 | 22.87 | 16,739 | +0.07(+0.32%) |
Mar 02, 2018 | 22.53 | 22.83 | 22.53 | 22.80 | 12,534 | +0.04(+0.16%) |